Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HIK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 1,924.00 | -6.00 | -0.31% | 1,937.00 | 1,947.00 | 1,916.00 | 384,704 |
| Apr 29 2024 | 1,930.00 | 17.00 | 0.89% | 1,921.00 | 1,930.00 | 1,901.00 | 344,047 |
| Apr 26 2024 | 1,913.00 | 59.00 | 3.18% | 1,861.00 | 1,920.00 | 1,861.00 | 461,967 |
| Apr 25 2024 | 1,854.00 | 41.00 | 2.26% | 1,750.00 | 1,882.00 | 1,750.00 | 697,872 |
| Apr 24 2024 | 1,813.00 | -6.00 | -0.33% | 1,818.00 | 1,838.00 | 1,804.00 | 332,144 |
| Apr 23 2024 | 1,819.00 | 1.00 | 0.06% | 1,825.00 | 1,832.00 | 1,813.00 | 353,417 |
| Apr 22 2024 | 1,818.00 | 19.00 | 1.06% | 1,825.00 | 1,830.00 | 1,817.00 | 379,331 |
| Apr 19 2024 | 1,799.00 | 10.00 | 0.56% | 1,786.00 | 1,807.00 | 1,763.00 | 375,173 |
| Apr 18 2024 | 1,789.00 | 15.00 | 0.85% | 1,792.00 | 1,801.00 | 1,769.00 | 995,305 |
| Apr 17 2024 | 1,774.00 | -12.00 | -0.67% | 1,774.00 | 1,792.00 | 1,762.00 | 306,709 |
| Apr 16 2024 | 1,786.00 | -21.00 | -1.16% | 1,793.00 | 1,797.00 | 1,760.00 | 755,025 |
| Apr 15 2024 | 1,807.00 | 4.00 | 0.22% | 1,798.00 | 1,814.00 | 1,796.00 | 244,646 |
| Apr 12 2024 | 1,803.00 | -14.00 | -0.77% | 1,825.00 | 1,835.00 | 1,801.00 | 212,270 |
| Apr 11 2024 | 1,817.00 | 29.00 | 1.62% | 1,772.00 | 1,818.00 | 1,772.00 | 372,617 |
| Apr 10 2024 | 1,788.00 | -29.00 | -1.60% | 1,813.00 | 1,822.00 | 1,786.00 | 348,683 |
| Apr 09 2024 | 1,817.00 | -22.00 | -1.20% | 1,841.00 | 1,841.00 | 1,816.00 | 292,525 |
| Apr 08 2024 | 1,839.00 | -24.00 | -1.29% | 1,835.00 | 1,853.00 | 1,834.00 | 226,054 |
| Apr 05 2024 | 1,863.00 | -8.00 | -0.43% | 1,858.00 | 1,864.00 | 1,839.00 | 386,141 |
| Apr 04 2024 | 1,871.00 | 2.00 | 0.11% | 1,824.00 | 1,879.00 | 1,814.00 | 438,270 |
| Apr 03 2024 | 1,869.00 | -11.00 | -0.59% | 1,866.00 | 1,871.00 | 1,844.00 | 346,950 |
| Apr 02 2024 | 1,880.00 | -38.50 | -2.01% | 1,906.00 | 1,906.00 | 1,869.00 | 663,564 |
| Mar 28 2024 | 1,918.50 | 38.00 | 2.02% | 1,903.00 | 1,937.50 | 1,887.50 | 427,487 |
| Mar 27 2024 | 1,880.50 | 16.00 | 0.86% | 1,865.50 | 1,880.50 | 1,855.00 | 255,561 |
| Mar 26 2024 | 1,864.50 | -18.50 | -0.98% | 1,893.50 | 1,898.00 | 1,857.50 | 364,917 |
| Mar 25 2024 | 1,883.00 | -32.50 | -1.70% | 1,914.50 | 1,916.50 | 1,880.50 | 720,526 |
| Mar 22 2024 | 1,915.50 | 42.00 | 2.24% | 1,879.50 | 1,919.00 | 1,879.50 | 614,166 |
| Mar 21 2024 | 1,873.50 | -74.50 | -3.82% | 1,929.00 | 1,936.00 | 1,823.50 | 749,041 |
| Mar 20 2024 | 1,948.00 | 35.00 | 1.83% | 1,920.00 | 1,963.00 | 1,920.00 | 518,329 |
| Mar 19 2024 | 1,913.00 | 30.00 | 1.59% | 1,882.00 | 1,913.00 | 1,881.00 | 716,787 |
| Mar 18 2024 | 1,883.00 | 36.00 | 1.95% | 1,846.50 | 1,885.50 | 1,841.50 | 400,711 |
| Mar 15 2024 | 1,847.00 | -18.00 | -0.97% | 1,853.00 | 1,865.50 | 1,846.50 | 1,001,390 |
| Mar 14 2024 | 1,865.00 | -10.00 | -0.53% | 1,870.50 | 1,881.50 | 1,853.50 | 321,293 |
| Mar 13 2024 | 1,875.00 | -43.00 | -2.24% | 1,926.00 | 1,932.00 | 1,875.00 | 807,704 |
| Mar 12 2024 | 1,918.00 | 8.00 | 0.42% | 1,920.00 | 1,931.00 | 1,905.50 | 348,168 |
| Mar 11 2024 | 1,910.00 | 54.50 | 2.94% | 1,854.50 | 1,910.00 | 1,845.00 | 900,827 |
| Mar 08 2024 | 1,855.50 | 1.50 | 0.08% | 1,864.00 | 1,864.00 | 1,825.50 | 1,901,258 |
| Mar 07 2024 | 1,854.00 | 13.00 | 0.71% | 1,851.50 | 1,874.00 | 1,840.00 | 1,302,938 |
| Mar 06 2024 | 1,841.00 | -57.50 | -3.03% | 1,905.50 | 1,905.50 | 1,841.00 | 711,143 |
| Mar 05 2024 | 1,898.50 | -52.50 | -2.69% | 1,935.00 | 1,939.50 | 1,893.00 | 503,621 |
| Mar 04 2024 | 1,951.00 | 17.50 | 0.91% | 1,932.00 | 1,953.00 | 1,915.00 | 312,687 |
| Mar 01 2024 | 1,933.50 | -33.50 | -1.70% | 1,982.00 | 1,982.00 | 1,910.00 | 438,909 |
| Feb 29 2024 | 1,967.00 | 27.50 | 1.42% | 1,950.00 | 1,992.00 | 1,940.00 | 894,532 |
| Feb 28 2024 | 1,939.50 | -51.00 | -2.56% | 1,995.00 | 2,001.00 | 1,926.50 | 1,383,213 |
| Feb 27 2024 | 1,990.50 | -3.50 | -0.18% | 1,990.50 | 2,009.00 | 1,989.50 | 592,632 |
| Feb 26 2024 | 1,994.00 | -80.00 | -3.86% | 2,065.00 | 2,082.00 | 1,994.00 | 1,099,239 |
| Feb 23 2024 | 2,074.00 | -9.00 | -0.43% | 2,040.00 | 2,091.00 | 2,040.00 | 544,610 |
| Feb 22 2024 | 2,083.00 | 85.50 | 4.28% | 2,030.00 | 2,165.00 | 2,030.00 | 1,003,820 |
| Feb 21 2024 | 1,997.50 | 12.50 | 0.63% | 1,991.50 | 2,001.00 | 1,971.00 | 332,260 |
| Feb 20 2024 | 1,985.00 | -2.50 | -0.13% | 1,977.00 | 2,006.00 | 1,963.00 | 437,738 |
| Feb 19 2024 | 1,987.50 | 0.00 | 0.00% | 1,984.50 | 1,996.00 | 1,977.00 | 172,603 |
| Feb 16 2024 | 1,987.50 | 0.50 | 0.03% | 1,985.00 | 2,006.00 | 1,981.50 | 380,160 |
| Feb 15 2024 | 1,987.00 | 22.00 | 1.12% | 1,972.50 | 2,000.00 | 1,957.00 | 345,366 |
| Feb 14 2024 | 1,965.00 | 5.00 | 0.26% | 1,975.00 | 1,983.50 | 1,959.00 | 499,665 |
| Feb 13 2024 | 1,960.00 | 0.50 | 0.03% | 1,952.50 | 1,967.50 | 1,951.00 | 273,645 |
| Feb 12 2024 | 1,959.50 | 1.00 | 0.05% | 1,962.50 | 1,974.00 | 1,949.00 | 372,539 |
| Feb 09 2024 | 1,958.50 | 28.50 | 1.48% | 1,939.00 | 1,966.50 | 1,936.50 | 218,664 |
| Feb 08 2024 | 1,930.00 | 3.50 | 0.18% | 1,914.00 | 1,936.00 | 1,906.50 | 901,031 |
| Feb 07 2024 | 1,926.50 | 6.00 | 0.31% | 1,925.50 | 1,937.50 | 1,908.50 | 440,756 |
| Feb 06 2024 | 1,920.50 | 39.00 | 2.07% | 1,889.00 | 1,920.50 | 1,889.00 | 918,077 |
| Feb 05 2024 | 1,881.50 | 4.50 | 0.24% | 1,874.50 | 1,906.00 | 1,874.50 | 453,131 |
| Feb 02 2024 | 1,877.00 | -34.50 | -1.80% | 1,928.50 | 1,942.50 | 1,874.00 | 383,733 |
| Feb 01 2024 | 1,911.50 | -20.00 | -1.04% | 1,902.00 | 1,936.00 | 1,902.00 | 305,779 |
