Want to see GB:HIK full AI Analyst Report?
Hikma Pharmaceuticals (HIK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,704.00 | 1,754.00 | 1,704.00 | 1,731.00 | 1,731.00 | +0.41% | 249,689 | 0.37 |
| Oct 29, 2026 | 1,729.00 | 1,736.00 | 1,709.00 | 1,724.00 | 1,724.00 | +0.12% | 243,547 | 0.36 |
| Oct 28, 2026 | 1,662.00 | 1,730.00 | 1,662.00 | 1,722.00 | 1,722.00 | +1.06% | 327,863 | 0.48 |
| Oct 27, 2026 | 1,691.00 | 1,719.00 | 1,680.00 | 1,704.00 | 1,704.00 | +0.24% | 401,978 | 0.58 |
| Oct 26, 2026 | 1,681.00 | 1,716.00 | 1,655.00 | 1,700.00 | 1,700.00 | +1.43% | 195,462 | 0.27 |
| Oct 23, 2026 | 1,688.00 | 1,694.00 | 1,664.80 | 1,676.00 | 1,676.00 | -1.06% | 348,452 | 0.48 |
| Oct 22, 2026 | 1,685.00 | 1,708.00 | 1,645.00 | 1,694.00 | 1,694.00 | +1.32% | 431,134 | 0.59 |
| Oct 21, 2026 | 1,640.00 | 1,682.00 | 1,615.00 | 1,672.00 | 1,672.00 | +1.21% | 464,563 | 0.64 |
| Oct 20, 2026 | 1,670.00 | 1,680.00 | 1,631.00 | 1,652.00 | 1,652.00 | -0.78% | 1,223,375 | 1.68 |
| Oct 19, 2026 | 1,652.00 | 1,667.00 | 1,648.00 | 1,665.00 | 1,665.00 | +0.18% | 346,184 | 0.46 |
| Oct 16, 2026 | 1,632.00 | 1,662.00 | 1,615.00 | 1,662.00 | 1,662.00 | +1.22% | 685,813 | 0.89 |
| Oct 15, 2026 | 1,613.00 | 1,656.00 | 1,588.00 | 1,642.00 | 1,642.00 | +2.50% | 416,233 | 0.54 |
| Oct 14, 2026 | 1,592.00 | 1,610.00 | 1,569.00 | 1,602.00 | 1,602.00 | +1.01% | 523,025 | 0.66 |
| Oct 13, 2026 | 1,590.00 | 1,659.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.64% | 307,397 | 0.38 |
| Oct 12, 2026 | 1,610.00 | 1,638.00 | 1,610.00 | 1,629.00 | 1,629.00 | +1.05% | 359,619 | 0.45 |
| Oct 09, 2026 | 1,600.00 | 1,633.00 | 1,597.00 | 1,612.00 | 1,612.00 | +0.31% | 267,491 | 0.33 |
| Oct 08, 2026 | 1,660.00 | 1,660.00 | 1,607.00 | 1,607.00 | 1,607.00 | -2.37% | 623,038 | 0.76 |
| Oct 07, 2026 | 1,625.00 | 1,651.00 | 1,612.00 | 1,646.00 | 1,646.00 | +1.60% | 412,321 | 0.50 |
| Oct 06, 2026 | 1,589.00 | 1,632.00 | 1,585.00 | 1,620.00 | 1,620.00 | +2.60% | 525,026 | 0.62 |
| Oct 05, 2026 | 1,585.00 | 1,609.00 | 1,565.00 | 1,579.00 | 1,579.00 | -0.06% | 273,806 | 0.31 |
| Oct 02, 2026 | 1,573.00 | 1,594.00 | 1,557.00 | 1,580.00 | 1,580.00 | +0.57% | 291,406 | 0.32 |
| Oct 01, 2026 | 1,600.00 | 1,618.00 | 1,571.00 | 1,571.00 | 1,571.00 | -2.90% | 837,999 | 0.93 |
| Sep 30, 2026 | 1,611.00 | 1,635.00 | 1,611.00 | 1,618.00 | 1,618.00 | +0.56% | 582,871 | 0.65 |
| Sep 29, 2026 | 1,600.00 | 1,614.00 | 1,585.00 | 1,609.00 | 1,609.00 | +1.07% | 447,427 | 0.49 |
| Sep 28, 2026 | 1,593.00 | 1,606.00 | 1,590.00 | 1,592.00 | 1,592.00 | +0.13% | 409,351 | 0.45 |
| Sep 25, 2026 | 1,589.00 | 1,628.00 | 1,578.00 | 1,590.00 | 1,590.00 | -2.15% | 264,760 | 0.29 |
| Sep 24, 2026 | 1,583.00 | 1,631.00 | 1,568.00 | 1,625.00 | 1,625.00 | +1.88% | 391,636 | 0.42 |
| Sep 23, 2026 | 1,589.00 | 1,614.00 | 1,576.80 | 1,595.00 | 1,595.00 | -0.68% | 386,940 | 0.41 |
| Sep 22, 2026 | 1,600.00 | 1,620.00 | 1,597.00 | 1,606.00 | 1,606.00 | -0.31% | 376,881 | 0.40 |
| Sep 21, 2026 | 1,630.00 | 1,630.00 | 1,585.00 | 1,611.00 | 1,611.00 | +0.69% | 355,925 | 0.37 |
| Sep 18, 2026 | 1,585.00 | 1,619.00 | 1,562.00 | 1,600.00 | 1,600.00 | +0.25% | 1,083,022 | 1.14 |
| Sep 17, 2026 | 1,571.00 | 1,596.00 | 1,565.00 | 1,596.00 | 1,596.00 | +1.98% | 650,692 | 0.69 |
| Sep 16, 2026 | 1,560.00 | 1,572.00 | 1,545.00 | 1,565.00 | 1,565.00 | +0.51% | 327,015 | 0.34 |
| Sep 15, 2026 | 1,551.00 | 1,566.00 | 1,536.00 | 1,557.00 | 1,557.00 | +0.84% | 280,317 | 0.29 |
| Sep 14, 2026 | 1,518.00 | 1,564.00 | 1,518.00 | 1,544.00 | 1,544.00 | +0.85% | 1,003,235 | 1.04 |
| Sep 11, 2026 | 1,497.00 | 1,541.00 | 1,483.69 | 1,531.00 | 1,531.00 | +2.20% | 382,779 | 0.39 |
| Sep 10, 2026 | 1,569.00 | 1,569.00 | 1,488.00 | 1,498.00 | 1,498.00 | -2.41% | 639,527 | 0.66 |
| Sep 09, 2026 | 1,591.00 | 1,593.00 | 1,524.80 | 1,535.00 | 1,535.00 | -3.82% | 571,231 | 0.59 |
| Sep 08, 2026 | 1,616.00 | 1,638.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.25% | 504,097 | 0.52 |
| Sep 07, 2026 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | +0.44% | 375,580 | 0.39 |
| Sep 04, 2026 | 1,600.00 | 1,618.00 | 1,584.60 | 1,593.00 | 1,593.00 | -0.75% | 365,452 | 0.38 |
| Sep 03, 2026 | 1,620.00 | 1,632.00 | 1,597.00 | 1,605.00 | 1,605.00 | -0.62% | 302,132 | 0.31 |
| Sep 02, 2026 | 1,615.00 | 1,630.00 | 1,599.77 | 1,615.00 | 1,615.00 | +0.00% | 438,713 | 0.45 |
| Sep 01, 2026 | 1,623.00 | 1,635.00 | 1,606.00 | 1,615.00 | 1,615.00 | -0.06% | 517,001 | 0.53 |
| Aug 31, 2026 | 1,616.00 | 1,632.00 | 1,609.00 | 1,616.00 | 1,616.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,609.00 | 1,632.00 | 1,609.00 | 1,616.00 | 1,616.00 | -0.74% | 444,445 | 0.43 |
| Aug 27, 2026 | 1,620.00 | 1,648.00 | 1,617.00 | 1,628.00 | 1,628.00 | -0.73% | 445,434 | 0.43 |
| Aug 26, 2026 | 1,641.00 | 1,648.00 | 1,635.00 | 1,640.00 | 1,640.00 | +0.00% | 862,660 | 0.82 |
| Aug 25, 2026 | 1,635.00 | 1,644.00 | 1,625.00 | 1,640.00 | 1,640.00 | +0.43% | 349,026 | 0.33 |
| Aug 24, 2026 | 1,627.00 | 1,638.00 | 1,619.00 | 1,633.00 | 1,633.00 | -0.18% | 680,937 | 0.64 |