Quantcast

Historical Stock Prices

HK 
$0.168
*  
0.0064
3.67%
Get HK Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading HK now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 0.175 0.1757 0.165 0.168 1,442,848
07/18/2019 0.1816 0.1869 0.1705 0.1744 1,880,244
07/17/2019 0.186 0.189 0.1751 0.1816 2,385,940
07/16/2019 0.2 0.205 0.1801 0.1825 2,275,274
07/15/2019 0.21 0.215 0.195 0.1995 1,841,312
07/12/2019 0.209 0.215 0.2 0.2081 2,007,356
07/11/2019 0.2275 0.2275 0.205 0.2061 3,042,352
07/10/2019 0.2189 0.238 0.2121 0.22 4,648,968
07/09/2019 0.205 0.215 0.195 0.2113 2,914,224
07/08/2019 0.1983 0.23 0.191 0.208 7,716,850
07/05/2019 0.1872 0.196 0.172 0.1907 3,463,881
07/03/2019 0.1889 0.1889 0.1714 0.18 1,410,993
07/02/2019 0.1873 0.1893 0.17 0.1718 2,848,680
07/01/2019 0.1838 0.199 0.1791 0.1801 4,144,694
06/28/2019 0.1692 0.185 0.1641 0.1768 14,083,840
06/27/2019 0.1774 0.1869 0.1652 0.1762 2,770,143
06/26/2019 0.1621 0.1888 0.1605 0.1774 3,287,741
06/25/2019 0.1674 0.17 0.16 0.1601 1,899,174
06/24/2019 0.17 0.174 0.156 0.1673 2,292,770
06/21/2019 0.19 0.1969 0.1647 0.1647 3,691,944
06/20/2019 0.175 0.2082 0.175 0.1829 4,925,025
06/19/2019 0.19 0.19 0.17 0.17 2,355,461
06/18/2019 0.17 0.1899 0.165 0.1869 5,434,166
06/17/2019 0.175 0.1801 0.17 0.1702 3,174,912
06/14/2019 0.196 0.198 0.17 0.1721 4,938,685
06/13/2019 0.2111 0.2111 0.19 0.1905 4,453,401
06/12/2019 0.2131 0.2159 0.1901 0.1943 4,973,767
06/11/2019 0.2302 0.2399 0.21 0.2126 3,980,743
06/10/2019 0.2237 0.233 0.2156 0.2214 2,624,981
06/07/2019 0.2338 0.2399 0.2165 0.221 5,536,653
06/06/2019 0.25 0.2501 0.2251 0.2338 2,993,736
06/05/2019 0.2734 0.277 0.23 0.2406 8,744,431
06/04/2019 0.2485 0.315 0.235 0.2629 11,224,450
06/03/2019 0.22 0.2498 0.2143 0.2398 9,487,033
05/31/2019 0.2227 0.224 0.205 0.2138 3,556,989
05/30/2019 0.224 0.24 0.2149 0.2227 3,470,357
05/29/2019 0.23 0.23 0.2051 0.22 4,901,532
05/28/2019 0.2418 0.2556 0.23 0.23 7,171,410
05/24/2019 0.215 0.2585 0.2139 0.2458 7,742,097
05/23/2019 0.23 0.23 0.2001 0.214 6,656,050
05/22/2019 0.2211 0.2295 0.205 0.2277 4,515,158
05/21/2019 0.2208 0.2489 0.21 0.2198 15,709,070
05/20/2019 0.221 0.231 0.19 0.2299 9,788,275
05/17/2019 0.253 0.2555 0.2 0.2101 15,696,050
05/16/2019 0.2881 0.3 0.25 0.2526 9,687,605
05/15/2019 0.32 0.324 0.2617 0.2771 11,803,480
05/14/2019 0.3406 0.395 0.315 0.3302 30,479,390
05/13/2019 0.609 0.618 0.29 0.29 50,200,800
05/10/2019 0.88 1.108 0.585 0.623 31,000,830
05/09/2019 1.26 1.26 1.19 1.22 2,883,793
05/08/2019 1.24 1.29 1.23 1.27 1,367,419
05/07/2019 1.27 1.28 1.23 1.24 1,611,783
05/06/2019 1.24 1.31 1.23 1.29 1,335,191
05/03/2019 1.24 1.28 1.225 1.27 1,143,219
05/02/2019 1.25 1.305 1.22 1.23 3,905,649
05/01/2019 1.3 1.3 1.25 1.27 1,764,887
04/30/2019 1.35 1.35 1.26 1.3 1,888,557
04/29/2019 1.3 1.35 1.27 1.34 2,243,895
04/26/2019 1.31 1.34 1.27 1.31 2,547,996
04/25/2019 1.41 1.43 1.315 1.34 2,690,387
04/24/2019 1.5 1.51 1.4 1.41 2,239,382
04/23/2019 1.47 1.5 1.42 1.49 2,393,719
04/22/2019 1.42 1.485 1.4003 1.48 3,067,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio