HACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	84.76	85.09	83.91	84.28	84.28	-0.02%	29,812
Dec 4, 2025	84.27	84.51	84.02	84.30	84.30	-0.02%	48,696
Dec 3, 2025	82.55	84.32	82.36	84.32	84.32	1.27%	57,685
Dec 2, 2025	83.10	83.81	83.07	83.26	83.26	0.86%	49,736
Dec 1, 2025	82.89	83.18	82.33	82.55	82.55	-1.43%	37,424
Nov 28, 2025	83.03	83.81	83.03	83.75	83.75	0.92%	34,558
Nov 26, 2025	83.16	83.49	82.65	82.99	82.99	-0.78%	73,795
Nov 25, 2025	82.28	83.90	81.86	83.64	83.64	1.80%	61,721
Nov 24, 2025	81.03	82.31	81.03	82.16	82.16	1.76%	62,574
Nov 21, 2025	80.61	81.54	79.31	80.74	80.74	0.01%	189,362
Nov 20, 2025	83.65	84.00	80.46	80.73	80.73	-2.19%	102,634
Nov 19, 2025	82.15	83.01	81.75	82.54	82.54	0.15%	73,671
Nov 18, 2025	82.30	83.10	81.84	82.42	82.42	-0.70%	70,676
Nov 17, 2025	84.25	84.92	82.72	83.00	83.00	-1.68%	95,085
Nov 14, 2025	83.07	84.98	82.26	84.42	84.42	-	161,600
Nov 13, 2025	85.94	86.02	84.09	84.42	84.42	-1.86%	68,593
Nov 12, 2025	87.35	87.63	86.01	86.02	86.02	-1.30%	125,120
Nov 11, 2025	86.89	87.46	86.77	87.15	87.15	0.22%	35,749
Nov 10, 2025	86.50	87.16	86.16	86.96	86.96	1.61%	63,704
Nov 7, 2025	84.50	85.74	83.88	85.58	85.58	0.61%	87,195
Nov 6, 2025	84.77	85.70	83.90	85.06	85.06	-0.19%	101,519
Nov 5, 2025	85.03	85.48	84.95	85.22	85.22	0.08%	254,850
Nov 4, 2025	86.32	86.87	85.02	85.15	85.15	-2.56%	183,728
Nov 3, 2025	87.86	87.98	86.60	87.39	87.39	-0.25%	65,004
Oct 31, 2025	86.91	87.86	86.52	87.61	87.61	1.75%	61,201
Oct 30, 2025	86.01	87.31	85.94	86.10	86.10	-0.16%	84,624
Oct 29, 2025	87.68	87.68	85.78	86.24	86.24	-3.17%	138,107
Oct 28, 2025	88.67	89.51	88.62	89.06	89.06	0.51%	58,573
Oct 27, 2025	89.26	89.38	88.39	88.61	88.61	0.34%	47,281
Oct 24, 2025	88.55	88.82	88.00	88.31	88.31	1.02%	44,071
Oct 23, 2025	86.35	87.61	86.35	87.42	87.42	1.09%	72,751
Oct 22, 2025	87.46	87.46	85.79	86.48	86.48	-1.03%	87,673
Oct 21, 2025	86.74	87.52	86.29	87.38	87.38	0.77%	54,491
Oct 20, 2025	85.77	86.87	85.77	86.71	86.71	1.68%	58,824
Oct 17, 2025	84.87	85.41	84.34	85.28	85.28	0.05%	71,227
Oct 16, 2025	86.74	87.13	84.85	85.24	85.24	-1.50%	81,419
Oct 15, 2025	87.48	87.63	86.08	86.54	86.54	0.06%	58,377
Oct 14, 2025	86.57	87.24	85.82	86.49	86.49	-1.46%	62,435
Oct 13, 2025	87.71	88.27	87.17	87.77	87.77	1.86%	53,589
Oct 10, 2025	89.03	89.59	86.17	86.17	86.17	-3.28%	170,573
Oct 9, 2025	89.12	89.22	88.27	89.09	89.09	-0.09%	91,302
Oct 8, 2025	87.24	89.22	87.16	89.17	89.17	2.64%	94,609
Oct 7, 2025	88.26	88.30	86.11	86.88	86.88	-1.41%	68,875
Oct 6, 2025	87.91	88.81	87.64	88.12	88.12	0.80%	73,045
Oct 3, 2025	88.25	88.52	87.28	87.42	87.42	-0.60%	63,565
Oct 2, 2025	87.79	87.96	87.11	87.95	87.95	0.99%	52,034
Oct 1, 2025	86.34	87.22	86.34	87.09	87.09	0.33%	30,154
Sep 30, 2025	87.19	87.19	85.93	86.80	86.80	-0.24%	45,532
Sep 29, 2025	87.47	87.47	86.88	87.01	87.01	0.24%	31,143
Sep 26, 2025	86.38	86.96	85.97	86.80	86.80	0.61%	91,680