(HACK)
AMEX: HACK
· Real-Time Price · USD
82.59
0.16 (0.19%)
At close: Aug 15, 2025, 12:44 PM
HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.17 | 83.59 | 82.23 | 82.43 | n/a | -1.74% | 114,526 |
| Aug 13, 2025 | 84.02 | 84.12 | 83.28 | 83.89 | 83.89 | 0.72% | 115,217 |
| Aug 12, 2025 | 81.69 | 83.37 | 81.63 | 83.29 | 83.29 | 2.41% | 97,500 |
| Aug 11, 2025 | 81.61 | 82.66 | 81.20 | 81.33 | 81.33 | -0.43% | 104,039 |
| Aug 8, 2025 | 82.52 | 83.24 | 81.52 | 81.68 | 81.68 | -0.71% | 130,087 |
| Aug 7, 2025 | 84.36 | 84.42 | 81.08 | 82.26 | 82.26 | -2.95% | 197,047 |
| Aug 6, 2025 | 83.74 | 84.84 | 83.58 | 84.76 | 84.76 | 1.57% | 76,144 |
| Aug 5, 2025 | 85.04 | 85.43 | 83.42 | 83.45 | 83.45 | -1.81% | 91,258 |
| Aug 4, 2025 | 84.02 | 85.07 | 83.82 | 84.99 | 84.99 | 1.88% | 59,121 |
| Aug 1, 2025 | 83.74 | 84.14 | 82.04 | 83.42 | 83.42 | -1.73% | 233,563 |
| Jul 31, 2025 | 86.82 | 86.82 | 84.70 | 84.89 | 84.89 | -1.30% | 112,418 |
| Jul 30, 2025 | 86.58 | 86.58 | 85.00 | 86.01 | 86.01 | -0.83% | 147,308 |
| Jul 29, 2025 | 86.91 | 87.52 | 86.08 | 86.73 | 86.73 | 0.37% | 131,400 |
| Jul 28, 2025 | 86.56 | 86.65 | 85.89 | 86.41 | 86.41 | 0.02% | 57,982 |
| Jul 25, 2025 | 85.98 | 86.91 | 85.91 | 86.39 | 86.39 | 0.61% | 78,830 |
| Jul 24, 2025 | 85.99 | 86.22 | 85.40 | 85.87 | 85.87 | 0.14% | 78,309 |
| Jul 23, 2025 | 85.65 | 85.85 | 84.70 | 85.75 | 85.75 | 0.54% | 104,415 |
| Jul 22, 2025 | 86.09 | 86.33 | 85.22 | 85.29 | 85.29 | -0.57% | 80,833 |
| Jul 21, 2025 | 85.33 | 86.35 | 85.22 | 85.78 | 85.78 | 0.95% | 159,632 |
| Jul 18, 2025 | 84.98 | 85.28 | 84.65 | 84.97 | 84.97 | 0.51% | 106,636 |