Hikma Pharmaceuticals Plc ADR (OP: HKMPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 46.50 | 41 | -0.63(-1.34%) | |||
| Apr 04, 2024 | 47.13 | 177 | -1.78(-3.64%) | |||
| Apr 03, 2024 | 46.31 | 48.91 | 46.31 | 48.91 | 810 | +1.43(+3.01%) |
| Mar 27, 2024 | 47.48 | 133 | -1.22(-2.51%) | |||
| Mar 19, 2024 | 48.70 | 86 | +0.86(+1.80%) | |||
| Mar 14, 2024 | 47.84 | 93 | -0.80(-1.64%) | |||
| Mar 12, 2024 | 48.64 | 179 | +0.64(+1.33%) | |||
| Mar 07, 2024 | 48.00 | 170 | +0.42(+0.88%) | |||
| Mar 06, 2024 | 47.31 | 47.58 | 47.31 | 47.58 | 1,040 | -2.71(-5.38%) |
| Feb 29, 2024 | 50.29 | 151 | +0.01(+0.01%) | |||
| Feb 27, 2024 | 50.28 | 116 | -1.37(-2.65%) | |||
| Feb 20, 2024 | 51.65 | 106 | +1.75(+3.51%) | |||
| Feb 15, 2024 | 49.90 | 189 | -0.01(-0.01%) | |||
| Jan 31, 2024 | 49.91 | 112 | +1.60(+3.30%) | |||
| Jan 29, 2024 | 48.31 | 282 | -0.48(-0.98%) | |||
| Jan 26, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 385 | +0.63(+1.32%) |
| Jan 25, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 145 | -1.41(-2.85%) |
| Jan 23, 2024 | 49.57 | 223 | -0.54(-1.08%) | |||
| Jan 22, 2024 | 50.29 | 50.29 | 50.11 | 50.11 | 613 | +0.93(+1.89%) |
| Jan 18, 2024 | 49.18 | 310 | -1.76(-3.45%) | |||
| Jan 17, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 393 | +1.19(+2.39%) |
| Jan 16, 2024 | 49.98 | 50.58 | 49.75 | 49.75 | 1,223 | +0.00(+0.00%) |
| Jan 12, 2024 | 49.78 | 49.78 | 49.75 | 49.75 | 668 | +0.95(+1.96%) |
| Jan 11, 2024 | 48.80 | 49.26 | 48.80 | 48.80 | 604 | +0.40(+0.82%) |
| Jan 09, 2024 | 48.40 | 28 | +0.67(+1.40%) | |||
| Jan 08, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 585 | +0.05(+0.11%) |
| Jan 04, 2024 | 47.68 | 277 | +1.62(+3.53%) | |||
| Jan 03, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 284 | +0.62(+1.37%) |
| Jan 02, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 553 | +0.02(+0.04%) |
| Dec 29, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 415 | -0.10(-0.23%) |
| Dec 27, 2023 | 45.52 | 393 | -0.53(-1.16%) | |||
| Dec 22, 2023 | 46.05 | 297 | +1.05(+2.33%) | |||
| Dec 21, 2023 | 44.79 | 45.00 | 44.79 | 45.00 | 667 | +0.40(+0.89%) |
| Dec 18, 2023 | 44.60 | 150 | +0.78(+1.78%) | |||
| Dec 15, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 762 | -1.35(-2.98%) |
| Dec 14, 2023 | 44.93 | 45.17 | 44.93 | 45.17 | 649 | +1.49(+3.42%) |
| Dec 12, 2023 | 43.68 | 337 | -0.34(-0.77%) | |||
| Dec 11, 2023 | 44.09 | 44.09 | 44.02 | 44.02 | 936 | -0.90(-2.00%) |
| Dec 08, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 636 | -0.49(-1.09%) |
| Dec 07, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 696 | +0.05(+0.11%) |
| Dec 06, 2023 | 44.89 | 45.44 | 44.69 | 45.36 | 3,610 | +1.21(+2.74%) |
| Nov 29, 2023 | 44.15 | 265 | +1.64(+3.85%) | |||
| Nov 28, 2023 | 43.49 | 43.49 | 42.51 | 42.51 | 413 | -0.94(-2.16%) |
| Nov 24, 2023 | 43.45 | 423 | -1.15(-2.58%) | |||
| Nov 22, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 348 | +0.30(+0.67%) |
| Nov 21, 2023 | 43.19 | 44.30 | 43.19 | 44.30 | 467 | +2.07(+4.91%) |
| Nov 16, 2023 | 42.23 | 242 | -0.24(-0.57%) | |||
| Nov 15, 2023 | 42.47 | 44.94 | 42.47 | 42.47 | 611 | -0.33(-0.77%) |
| Nov 14, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 508 | -2.22(-4.92%) |
| Nov 06, 2023 | 45.02 | 179 | -2.43(-5.12%) | |||
| Oct 30, 2023 | 47.44 | 150 | -4.88(-9.32%) | |||
| Sep 29, 2023 | 52.32 | 157 | +1.76(+3.49%) | |||
| Sep 28, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 440 | -0.74(-1.45%) |
| Sep 27, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 286 | -0.09(-0.18%) |
| Sep 25, 2023 | 51.39 | 176 | -1.11(-2.11%) | |||
| Sep 21, 2023 | 52.50 | 189 | -0.20(-0.38%) | |||
| Sep 13, 2023 | 52.70 | 55 | -0.29(-0.55%) | |||
| Sep 08, 2023 | 52.99 | 80 | -0.11(-0.21%) | |||
| Sep 06, 2023 | 53.10 | 146 | -0.02(-0.04%) | |||
| Sep 05, 2023 | 51.53 | 53.12 | 51.53 | 53.12 | 365 | -2.63(-4.72%) |
| Aug 29, 2023 | 55.75 | 175 | +1.81(+3.37%) | |||
| Aug 25, 2023 | 53.94 | 98 | -0.64(-1.17%) | |||
| Aug 24, 2023 | 54.57 | 54.57 | 54.57 | 54.57 | 433 | +3.26(+6.36%) |
| Aug 22, 2023 | 51.31 | 117 | -1.16(-2.21%) | |||
| Aug 21, 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 204 | -4.16(-7.35%) |
| Aug 14, 2023 | 56.63 | 136 | +0.33(+0.59%) | |||
| Aug 10, 2023 | 56.30 | 48 | +1.31(+2.39%) | |||
| Aug 04, 2023 | 54.99 | 70 | +1.24(+2.31%) | |||
| Jul 24, 2023 | 53.75 | 142 | +3.25(+6.43%) | |||
| Jul 21, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 434 | -3.59(-6.64%) |
| Jul 20, 2023 | 54.09 | 54.09 | 54.09 | 54.09 | 297 | +2.57(+4.98%) |
| Jul 19, 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 199 | +3.27(+6.78%) |
| Jul 14, 2023 | 48.25 | 123 | +0.39(+0.82%) | |||
| Jul 12, 2023 | 47.86 | 88 | +0.14(+0.29%) | |||
| Jul 11, 2023 | 47.50 | 47.72 | 47.50 | 47.72 | 1,807 | -1.93(-3.88%) |
| Jul 03, 2023 | 49.65 | 186 | +3.71(+8.07%) | |||
| Jun 28, 2023 | 45.94 | 130 | +0.47(+1.04%) | |||
| Jun 26, 2023 | 45.46 | 70 | -1.43(-3.05%) | |||
| Jun 23, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 786 | -0.70(-1.48%) |
| Jun 13, 2023 | 47.60 | 106 | +1.02(+2.19%) | |||
| May 05, 2023 | 46.58 | 135 | -0.42(-0.90%) | |||
| May 04, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 8,110 | +1.50(+3.30%) |
| May 03, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 938 | -0.02(-0.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
