Hikma Pharmaceuticals PLC (HKMPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 3,323 |
| 17 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1,100 |
| 16 May 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 15 May 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 300 |
| 14 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 13 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 10 May 2024 | 50.55 | 50.55 | 49.97 | 50.08 | 50.08 | 10,200 |
| 09 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 08 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 07 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 06 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4,900 |
| 03 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 300 |
| 02 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 400 |
| 01 May 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1,100 |
| 30 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 29 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 26 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 25 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 300 |
| 24 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 23 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 22 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 19 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 18 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 17 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 16 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 15 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 200 |
| 12 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 11 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 10 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 09 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 08 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 05 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 04 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 500 |
| 03 Apr 2024 | 46.31 | 48.91 | 46.31 | 48.91 | 48.91 | 800 |
| 02 Apr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 01 Apr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 28 Mar 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 27 Mar 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 200 |
| 26 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 25 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 22 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 21 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 300 |
| 21 Mar 2024 | 0.94 Dividend | |||||
| 20 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 47.76 | - |
| 19 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 47.76 | 400 |
| 18 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 46.92 | - |
| 15 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 46.92 | - |
| 14 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 46.92 | 200 |
| 13 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 47.70 | - |
| 12 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 47.70 | 300 |
| 11 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.07 | - |
| 08 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.07 | - |
| 07 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.07 | 100 |
| 06 Mar 2024 | 47.31 | 47.58 | 47.31 | 47.58 | 46.66 | 1,000 |
| 05 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.32 | - |
| 04 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.32 | 100 |
| 01 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.32 | - |
| 29 Feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.32 | 200 |
| 28 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.31 | - |
| 27 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.31 | 1,400 |
| 26 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.65 | - |
| 23 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.65 | 300 |
| 22 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.65 | - |
| 21 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.65 | - |
| 20 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.65 | 300 |
| 16 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 48.94 | - |
| 15 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 48.94 | 900 |
| 14 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 13 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 12 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 09 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 08 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 07 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 06 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 05 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 02 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 01 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | - |
| 31 Jan 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.95 | 300 |
| 30 Jan 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 47.38 | 300 |
| 29 Jan 2024 | 48.57 | 48.60 | 48.31 | 48.31 | 47.38 | 600 |
| 26 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 47.85 | 400 |
| 25 Jan 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.23 | 100 |
| 24 Jan 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.61 | - |
| 23 Jan 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.61 | 400 |
| 22 Jan 2024 | 50.29 | 50.29 | 50.11 | 50.11 | 49.14 | 600 |
| 19 Jan 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.23 | 300 |
| 18 Jan 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.23 | 200 |
| 17 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 49.96 | 400 |
| 16 Jan 2024 | 49.98 | 50.58 | 49.75 | 49.75 | 48.79 | 1,200 |
| 12 Jan 2024 | 49.78 | 49.78 | 49.75 | 49.75 | 48.79 | 700 |
| 11 Jan 2024 | 49.26 | 49.26 | 48.80 | 48.80 | 47.86 | 600 |
| 10 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.47 | - |
| 09 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.47 | 100 |
| 08 Jan 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 46.81 | 600 |
| 05 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 46.76 | 300 |
| 04 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 46.76 | 300 |
| 03 Jan 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.17 | 300 |
| 02 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 44.55 | 600 |
| 29 Dec 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 44.53 | 400 |
| 28 Dec 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 44.64 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.