HKN Historical Stock Price

Below is the stock price history for Hkn HKN. Data is recorded each day for the historical open, high, low, close and volume. The Hkn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hkn Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-31 2.13 2.13 2.13 2.13 1
2012-10-26 1.97 1.97 1.97 1.97 89
2012-10-25 2.00 2.01 2.00 2.01 192
2012-10-23 2.00 2.03 2.00 2.03 13
2012-10-19 2.08 2.08 2.08 2.08 100
2012-10-18 2.00 2.00 1.96 1.96 4,088
2012-10-10 2.11 2.11 2.03 2.03 116
2012-10-05 2.08 2.085 2.075 2.085 500
2012-10-04 2.09 2.09 2.09 2.09 78
2012-10-03 2.15 2.15 2.15 2.15 302
2012-10-02 2.05 2.12 2.05 2.12 122
2012-10-01 2.025 2.03 2.025 2.03 200
2012-09-28 1.96 1.96 1.96 1.96 506
2012-09-27 1.88 1.88 1.88 1.88 235
2012-09-26 1.91 1.91 1.91 1.91 200
2012-09-25 2.00 2.00 1.91 1.94 663
2012-09-21 2.01 2.01 2.01 2.01 117
2012-09-10 2.08 2.08 2.08 2.08 991
2012-09-07 2.17 2.22 2.11 2.12 629
2012-09-06 2.24 2.24 2.24 2.24 100
2012-09-04 2.17 2.17 2.17 2.17 100
2012-08-30 2.21 2.21 2.21 2.21 100
2012-08-29 2.21 2.22 2.21 2.22 703
2012-08-28 2.23 2.23 2.23 2.23 1
2012-08-27 2.21 2.21 2.21 2.21 895
2012-08-24 2.21 2.21 2.21 2.21 13
2012-08-23 2.22 2.22 2.18 2.20 1,537
2012-08-22 2.27 2.27 2.27 2.27 1,104
2012-08-15 2.22 2.22 2.22 2.22 94
2012-08-08 2.26 2.26 2.25 2.25 102

» More Hkn Stock Price History

To see other companies like Hkn (HKN), view our stock market today for news, and other data.