UK markets closed

Hikma Pharmaceuticals PLC (HKMPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
41.89+0.89 (+2.18%)
At close: 12:05PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202341.8341.8941.8341.8941.89800
26 Jan 202341.0041.0041.0041.0041.00500
25 Jan 202340.7540.7540.7540.7540.75300
24 Jan 202343.6843.6843.6843.6843.68300
23 Jan 202342.8043.6842.8043.6843.681,800
20 Jan 202343.0243.0243.0243.0243.02600
19 Jan 202341.5341.5341.5341.5341.53300
18 Jan 202342.8542.8542.8542.8542.85-
17 Jan 202342.5143.2642.2342.8542.852,000
13 Jan 202342.2843.0141.9643.0143.01900
12 Jan 202341.0042.3141.0042.3142.311,300
11 Jan 202340.4340.4340.4340.4340.431,200
10 Jan 202341.0041.9341.0041.9341.93800
09 Jan 202341.6042.0940.9541.0741.074,300
06 Jan 202339.5041.9739.5041.9741.971,000
05 Jan 202339.3139.3139.3139.3139.31500
04 Jan 202339.3539.3539.3539.3539.35-
03 Jan 202339.0039.4338.6039.3539.356,900
30 Dec 202238.1738.1736.9536.9536.951,200
29 Dec 202237.7739.0037.7739.0039.001,100
28 Dec 202238.0338.0337.2537.2537.25700
27 Dec 202236.5838.3336.3636.5836.581,900
23 Dec 202238.3438.3436.5036.5036.501,100
22 Dec 202238.4938.9536.5136.8736.871,900
21 Dec 202237.0038.8036.5536.5536.552,500
20 Dec 202236.5338.8636.0038.8638.861,900
19 Dec 202236.5837.4536.5837.2437.241,700
16 Dec 202237.5137.5137.5137.5137.51700
15 Dec 202238.5538.5537.1037.1037.10700
14 Dec 202237.3337.8437.3337.4237.421,000
13 Dec 202237.6038.1137.5037.6137.614,400
12 Dec 202236.2236.8936.2236.2236.221,300
09 Dec 202237.3337.3336.1336.1536.152,400
08 Dec 202237.6238.5436.8137.2737.271,700
07 Dec 202237.1438.6136.5038.6138.611,700
06 Dec 202237.3737.3736.9336.9336.93900
05 Dec 202238.1238.6137.5637.5637.564,400
02 Dec 202238.2738.6437.9638.1638.163,800
01 Dec 202237.5038.8436.2836.7636.766,300
30 Nov 202237.3537.3535.9735.9735.971,400
29 Nov 202237.0537.0535.3635.7835.781,100
28 Nov 202237.1037.1036.2836.2836.286,100
25 Nov 202236.5737.1036.5736.5736.571,800
23 Nov 202235.4936.3535.4935.8435.846,700
22 Nov 202234.8735.5034.8735.5035.501,000
21 Nov 202234.5034.5033.5433.5433.541,800
18 Nov 202232.6134.2232.6133.1533.151,100
17 Nov 202232.2233.8632.2233.0333.03800
16 Nov 202231.6733.2131.6733.2133.21500
15 Nov 202233.9533.9533.9533.9533.95800
14 Nov 202233.4734.2833.0533.0533.051,900
11 Nov 202232.0032.0031.1131.1131.111,000
10 Nov 202232.0032.0031.6231.6231.62700
09 Nov 202229.4730.3729.4729.5829.58700
08 Nov 202229.2429.8129.2429.8129.811,100
07 Nov 202228.0429.0027.8428.6628.662,500
04 Nov 202228.6829.3927.6227.6227.622,000
03 Nov 202228.9829.9528.2329.9529.952,600
02 Nov 202229.4629.4629.4629.4629.46700
01 Nov 202229.4329.4329.0029.1729.171,600
31 Oct 202229.7929.7928.2528.2528.251,000
28 Oct 202227.6829.4127.6829.4129.41700
27 Oct 202227.8929.5227.6327.6327.631,100
26 Oct 202228.4228.4228.4228.4228.42300
25 Oct 202226.5828.7026.5827.9927.991,900
24 Oct 202226.9028.5026.9027.4727.472,600
21 Oct 202226.0226.0226.0226.0226.02600
20 Oct 202226.9326.9326.9326.9326.93300
19 Oct 202228.0028.0026.5127.5027.50500
18 Oct 202227.0529.6727.0529.6729.671,800
17 Oct 202228.0029.6928.0028.8528.854,900
14 Oct 202229.3829.3828.4528.4528.451,800
13 Oct 202228.9831.1128.9829.2029.209,600
12 Oct 202228.8628.8628.0028.4528.451,100
11 Oct 202230.6930.6928.8628.8628.865,200
10 Oct 202229.8530.3927.0530.3930.391,700
07 Oct 202230.0230.0228.4529.5029.501,400
06 Oct 202228.7330.4028.7330.4030.40600
05 Oct 202229.4729.4729.4729.4729.47600
04 Oct 202229.9029.9029.9029.9029.90300
03 Oct 202231.6532.3229.7532.3232.322,400
30 Sept 202232.1032.1430.4831.0031.001,300
29 Sept 202230.4331.9629.2730.8030.804,400
28 Sept 202227.9830.8027.9830.8030.803,200
27 Sept 202226.2526.6226.2526.6226.623,500
26 Sept 202226.7527.7625.1226.6126.6112,600
23 Sept 202228.2928.2926.7527.9327.931,100
22 Sept 202227.2128.9626.7727.1927.191,200
21 Sept 202227.7927.7927.7927.7927.791,600
20 Sept 202228.6628.6628.6628.6628.66-
19 Sept 202229.7630.2627.2628.6628.662,300
16 Sept 202227.4430.5427.4428.7128.71900
15 Sept 202228.1929.3228.1929.3229.324,400
14 Sept 202227.8230.5227.8229.8729.87500
13 Sept 202231.0831.0928.0029.5429.541,000
12 Sept 202232.3632.7031.0031.0031.001,300
09 Sept 202231.4631.4629.2531.4631.4611,000
08 Sept 202228.1328.1328.1328.1328.13600
07 Sept 202228.7529.0028.7529.0029.001,000
06 Sept 202229.4331.0529.4329.8329.831,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...