Hikma Pharmaceuticals PLC (HKMPY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 25 Jul 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 200 |
| 24 Jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 23 Jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 22 Jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 19 Jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 300 |
| 18 Jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 17 Jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 400 |
| 16 Jul 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 300 |
| 15 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 12 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 11 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 10 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 09 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 08 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 05 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 03 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 02 Jul 2024 | 47.59 | 48.05 | 47.59 | 48.05 | 48.05 | 800 |
| 01 Jul 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 200 |
| 28 Jun 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 27 Jun 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 26 Jun 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 25 Jun 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 300 |
| 24 Jun 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 21 Jun 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 300 |
| 20 Jun 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 18 Jun 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 400 |
| 17 Jun 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 300 |
| 14 Jun 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 13 Jun 2024 | 52.10 | 52.10 | 50.65 | 50.66 | 50.66 | 1,500 |
| 12 Jun 2024 | 51.60 | 52.28 | 51.53 | 51.53 | 51.53 | 900 |
| 11 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 10 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 300 |
| 07 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 06 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 05 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 04 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1,200 |
| 03 Jun 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 300 |
| 31 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 30 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 100 |
| 29 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 100 |
| 28 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 200 |
| 24 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 100 |
| 23 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 3,800 |
| 22 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 21 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 20 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 3,300 |
| 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 |
| *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.