Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hikma Pharmaceuticals Plc ADR (OP: HKMPY )

49.79 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 42.87 42.87 41.49 41.49 988 -2.31(-5.27%)
Jul 26, 2022 43.80 188 +2.56(+6.21%)
Jul 25, 2022 41.23 42.23 40.57 41.24 4,147 -0.43(-1.04%)
Jul 22, 2022 43.32 43.32 41.67 41.67 1,350 -1.80(-4.13%)
Jul 21, 2022 43.47 43.47 43.47 43.47 363 +4.47(+11.46%)
Jul 20, 2022 39.00 39.00 39.00 39.00 1,375 -2.49(-6.00%)
Jul 19, 2022 42.87 42.87 41.49 41.49 934 +0.50(+1.22%)
Jul 18, 2022 42.08 42.58 40.99 40.99 896 +0.94(+2.36%)
Jul 15, 2022 40.56 40.74 40.05 40.05 5,788 +0.32(+0.81%)
Jul 14, 2022 39.37 40.53 39.37 39.73 1,578 +0.52(+1.31%)
Jul 13, 2022 39.21 39.35 39.21 39.21 465 -1.44(-3.53%)
Jul 12, 2022 41.02 41.02 40.65 40.65 514 -0.49(-1.19%)
Jul 11, 2022 41.25 41.25 41.12 41.14 1,500 -0.77(-1.85%)
Jul 08, 2022 41.75 41.91 41.42 41.91 2,131 -0.37(-0.88%)
Jul 07, 2022 42.28 42.63 41.48 42.28 904 +0.37(+0.88%)
Jul 06, 2022 39.26 41.91 39.26 41.91 664 +1.21(+2.97%)
Jul 05, 2022 40.27 40.70 39.16 40.70 1,616 -0.07(-0.17%)
Jul 01, 2022 40.56 40.77 39.35 40.77 1,032 -0.34(-0.83%)
Jun 30, 2022 40.67 41.11 40.06 41.11 1,524 +1.01(+2.52%)
Jun 29, 2022 40.39 40.39 40.10 40.10 590 -1.25(-3.02%)
Jun 28, 2022 41.35 41.35 41.35 41.35 398 -0.25(-0.61%)
Jun 27, 2022 39.62 42.73 39.62 41.60 11,360 +0.60(+1.46%)
Jun 24, 2022 41.25 41.25 41.00 41.00 1,513 +3.78(+10.16%)
Jun 23, 2022 37.25 39.61 37.22 37.22 2,090 -0.53(-1.41%)
Jun 22, 2022 35.97 37.75 35.97 37.75 1,386 +2.07(+5.80%)
Jun 21, 2022 37.63 38.49 35.68 35.68 6,043 -1.85(-4.93%)
Jun 17, 2022 37.38 38.13 37.38 37.53 817 +0.11(+0.29%)
Jun 16, 2022 37.10 37.42 36.11 37.42 2,478 +1.93(+5.42%)
Jun 15, 2022 37.17 38.34 35.50 35.50 1,718 -0.57(-1.58%)
Jun 14, 2022 36.91 37.28 36.07 36.07 6,462 -2.20(-5.76%)
Jun 13, 2022 39.13 39.13 38.27 38.27 2,695 -2.56(-6.27%)
Jun 10, 2022 40.38 40.83 38.25 40.83 1,326 -0.02(-0.05%)
Jun 09, 2022 40.86 42.04 40.85 40.85 1,342 +0.35(+0.87%)
Jun 08, 2022 40.95 40.95 40.50 40.50 776 -0.53(-1.29%)
Jun 07, 2022 41.03 41.03 41.03 41.03 364 -2.87(-6.54%)
Jun 06, 2022 43.90 43.90 43.90 43.90 385 +1.59(+3.76%)
Jun 03, 2022 40.50 42.31 40.50 42.31 1,244 +0.73(+1.76%)
Jun 02, 2022 41.68 43.14 41.58 41.58 3,441 -0.32(-0.75%)
Jun 01, 2022 42.28 42.59 40.92 41.90 1,672 -1.72(-3.95%)
May 31, 2022 42.70 43.62 42.70 43.62 798 +0.88(+2.05%)
May 27, 2022 42.74 42.74 42.74 42.74 618 +0.20(+0.47%)
May 26, 2022 43.54 43.54 42.18 42.54 1,062 +0.54(+1.29%)
May 25, 2022 42.00 42.00 42.00 42.00 1,076 -0.18(-0.43%)
May 24, 2022 44.00 44.00 42.18 42.18 2,954 -2.45(-5.49%)
May 20, 2022 44.63 507 +2.33(+5.51%)
May 19, 2022 41.78 42.30 41.10 42.30 4,344 +1.22(+2.97%)
May 18, 2022 41.08 44.21 41.08 41.08 984 -1.22(-2.87%)
May 17, 2022 42.31 42.31 42.30 42.30 428 +0.71(+1.70%)
May 16, 2022 41.59 41.59 41.59 41.59 413 -0.21(-0.51%)
May 13, 2022 41.80 41.80 41.80 41.80 329 -1.44(-3.32%)
May 11, 2022 43.24 493 +1.62(+3.90%)
May 09, 2022 41.62 385 -2.36(-5.37%)
May 06, 2022 42.14 43.98 42.14 43.98 1,443 +2.22(+5.32%)
May 05, 2022 41.76 41.76 41.76 41.76 4,259 -6.44(-13.36%)
May 04, 2022 48.47 48.47 48.20 48.20 351 +1.45(+3.09%)
May 03, 2022 46.75 46.75 46.75 46.75 630 +0.82(+1.79%)
May 02, 2022 46.52 48.89 45.93 45.93 1,311 -0.82(-1.75%)
Apr 29, 2022 46.75 46.75 46.75 46.75 3,298 -3.37(-6.72%)
Apr 28, 2022 50.12 50.12 50.12 50.12 591 -0.83(-1.63%)
Apr 27, 2022 49.57 50.95 49.57 50.95 3,178 -0.18(-0.35%)
Apr 26, 2022 52.00 52.20 51.13 51.13 5,490 -1.38(-2.63%)
Apr 25, 2022 52.72 52.72 51.44 52.51 1,178 -1.09(-2.02%)
Apr 21, 2022 53.59 268 -0.76(-1.40%)
Apr 19, 2022 54.35 318 +1.81(+3.45%)
Apr 18, 2022 52.54 52.54 52.54 52.54 513 -0.08(-0.14%)
Apr 14, 2022 52.62 52.62 52.62 52.62 397 -0.71(-1.32%)
Apr 11, 2022 53.33 308 -2.03(-3.67%)
Apr 08, 2022 53.87 55.36 53.87 55.36 477 +3.07(+5.87%)
Apr 07, 2022 52.28 52.29 52.28 52.29 773 -3.64(-6.51%)
Apr 05, 2022 55.93 81 +0.19(+0.33%)
Apr 04, 2022 55.74 55.74 55.74 55.74 1,683 +0.99(+1.82%)
Apr 01, 2022 54.75 54.75 54.75 54.75 466 +1.50(+2.82%)
Mar 31, 2022 52.58 53.25 52.58 53.25 501 -3.52(-6.20%)
Mar 29, 2022 56.77 253 +1.97(+3.59%)
Mar 28, 2022 56.16 56.16 52.59 54.80 835 -2.68(-4.66%)
Mar 25, 2022 58.01 58.01 57.48 57.48 694 +2.90(+5.31%)
Mar 24, 2022 54.58 54.58 54.58 54.58 432 +0.61(+1.13%)
Mar 23, 2022 57.24 57.24 53.97 53.97 530 -0.65(-1.19%)
Mar 22, 2022 54.62 54.62 54.62 54.62 715 +1.68(+3.17%)
Mar 21, 2022 57.04 57.88 52.94 52.94 1,254 -3.49(-6.18%)
Mar 17, 2022 56.43 391 +3.66(+6.94%)
Mar 16, 2022 52.77 52.77 52.77 52.77 405 -1.21(-2.24%)
Mar 15, 2022 54.05 54.05 53.91 53.98 4,667 -0.98(-1.78%)
Mar 14, 2022 54.96 54.96 54.96 54.96 362 +2.73(+5.22%)
Mar 11, 2022 52.23 52.23 52.23 52.23 651 -2.16(-3.96%)
Mar 10, 2022 54.39 54.39 54.39 54.39 640 +0.59(+1.10%)
Mar 09, 2022 48.98 53.80 48.98 53.80 1,682 +7.15(+15.33%)
Mar 08, 2022 46.43 46.65 46.43 46.65 403 +0.50(+1.08%)
Mar 07, 2022 50.38 50.38 46.15 46.15 831 -5.34(-10.37%)
Mar 04, 2022 48.26 51.49 48.26 51.49 466 +1.27(+2.53%)
Mar 03, 2022 50.22 50.22 50.22 50.22 451 -4.32(-7.92%)
Mar 02, 2022 54.92 54.92 52.43 54.54 2,091 -1.71(-3.04%)
Mar 01, 2022 56.25 56.25 56.25 56.25 7,277 -2.07(-3.55%)
Feb 28, 2022 54.26 58.32 54.26 58.32 645 +7.57(+14.92%)
Feb 25, 2022 50.75 50.75 50.75 50.75 493 +0.40(+0.79%)
Feb 24, 2022 50.83 50.87 50.35 50.35 1,557 -5.26(-9.47%)
Feb 23, 2022 55.61 55.61 55.61 55.61 374 +0.38(+0.70%)
Feb 17, 2022 55.23 361 -0.71(-1.27%)
Feb 16, 2022 55.94 55.94 55.94 55.94 462 +0.34(+0.61%)
Feb 15, 2022 55.60 55.60 55.60 55.60 226 +0.13(+0.23%)
Feb 11, 2022 55.47 281 -0.33(-0.59%)
Feb 10, 2022 55.87 56.64 54.59 55.80 23,923 -1.77(-3.07%)
Feb 09, 2022 57.57 57.57 57.57 57.57 642 +1.82(+3.26%)
Feb 07, 2022 55.75 235 -1.63(-2.84%)
Feb 03, 2022 57.38 325 +3.00(+5.52%)
Feb 02, 2022 57.24 58.00 54.38 54.38 1,022 -1.84(-3.27%)
Feb 01, 2022 57.95 57.95 56.22 56.22 653 -1.75(-3.02%)
Jan 31, 2022 57.59 58.20 57.47 57.97 843 +1.76(+3.13%)
Jan 27, 2022 56.21 298 -0.71(-1.25%)
Jan 26, 2022 56.92 56.92 56.92 56.92 4,728 +1.49(+2.69%)
Jan 25, 2022 55.43 55.43 55.43 55.43 630 +0.66(+1.21%)
Jan 24, 2022 54.10 54.77 52.87 54.77 7,646 -1.30(-2.32%)
Jan 21, 2022 55.19 56.07 55.19 56.07 930 -1.01(-1.77%)
Jan 20, 2022 57.69 57.69 57.08 57.08 795 +0.06(+0.11%)
Jan 19, 2022 56.70 57.02 56.70 57.02 2,393 +1.10(+1.97%)
Jan 18, 2022 55.83 56.32 55.83 55.92 6,673 -3.12(-5.28%)
Jan 14, 2022 59.04 0 -0.96(-1.60%)
Jan 12, 2022 60.00 227 +1.22(+2.08%)
Jan 10, 2022 58.78 58.78 58.78 241 -1.19(-1.99%)
Jan 07, 2022 56.05 59.97 56.05 59.97 651 -0.80(-1.32%)
Jan 06, 2022 60.77 60.77 59.63 60.77 909 -1.03(-1.67%)
Jan 05, 2022 61.80 61.80 61.80 61.80 1,210 +1.04(+1.72%)
Jan 04, 2022 59.63 60.76 59.63 60.76 422 +0.51(+0.84%)
Dec 31, 2021 60.25 60.25 60.25 113 -0.95(-1.55%)
Dec 30, 2021 60.97 61.20 60.97 61.20 2,009 -0.25(-0.41%)
Dec 29, 2021 60.85 61.45 60.85 61.45 759 +0.35(+0.57%)
Dec 28, 2021 61.10 61.10 61.10 61.10 185 -0.14(-0.23%)
Dec 27, 2021 61.57 61.57 61.24 61.24 1,517 -0.06(-0.10%)
Dec 23, 2021 61.30 61.30 61.30 61.30 1,990 -0.45(-0.73%)
Dec 22, 2021 58.84 61.75 58.84 61.75 488 +3.13(+5.34%)
Dec 21, 2021 58.65 58.65 58.62 58.62 669 +0.55(+0.95%)
Dec 20, 2021 58.07 60.93 58.07 58.07 2,380 +0.48(+0.83%)
Dec 17, 2021 57.59 58.37 57.59 57.59 1,491 -0.52(-0.90%)
Dec 16, 2021 58.11 58.11 58.11 58.11 1,131 -0.18(-0.30%)
Dec 15, 2021 58.29 58.29 58.29 58.29 373 +0.40(+0.70%)
Dec 14, 2021 57.91 57.91 57.88 57.88 1,033 -0.20(-0.34%)
Dec 13, 2021 61.08 62.61 58.08 58.08 2,367 -2.29(-3.79%)
Dec 10, 2021 61.04 61.04 57.25 60.37 2,907 -0.28(-0.46%)
Dec 09, 2021 61.82 61.94 58.80 60.65 9,104 -0.08(-0.13%)
Dec 08, 2021 61.10 61.30 60.73 60.73 1,162 -0.52(-0.85%)
Dec 07, 2021 60.97 61.25 60.15 61.25 52,329 +0.26(+0.42%)
Dec 06, 2021 62.50 62.77 60.99 60.99 87,398 +0.56(+0.93%)
Dec 03, 2021 60.23 60.43 59.53 60.43 15,747 +0.53(+0.88%)
Dec 02, 2021 58.80 60.28 57.90 59.90 2,230 -1.15(-1.88%)
Dec 01, 2021 61.16 61.16 61.05 61.05 206 +3.05(+5.26%)
Nov 30, 2021 58.00 58.00 58.00 58.00 712 -4.51(-7.21%)
Nov 24, 2021 62.51 62.51 62.51 15 +2.22(+3.68%)
Nov 23, 2021 60.26 60.29 60.26 60.29 1,114 -2.29(-3.66%)
Nov 22, 2021 61.13 62.58 61.13 62.58 691 -1.89(-2.93%)
Nov 17, 2021 64.47 64.47 64.47 89 +2.22(+3.57%)
Nov 16, 2021 64.50 64.50 62.25 62.25 543 -2.63(-4.05%)
Nov 10, 2021 64.88 64.88 64.88 10 +0.03(+0.05%)
Nov 04, 2021 64.85 64.85 64.85 164 -4.97(-7.12%)
Nov 03, 2021 69.82 69.82 69.82 69.82 309 +2.96(+4.43%)
Oct 28, 2021 66.86 66.86 66.86 70 +1.37(+2.09%)
Oct 27, 2021 65.49 65.49 65.49 65.49 369 -2.30(-3.39%)
Oct 19, 2021 67.79 67.79 67.79 7 +3.67(+5.72%)
Oct 15, 2021 64.12 64.12 64.12 6 -4.01(-5.89%)
Sep 29, 2021 68.13 68.13 68.13 84 -0.58(-0.84%)
Sep 27, 2021 68.71 68.71 68.71 0 +1.40(+2.08%)
Sep 22, 2021 67.31 67.31 67.31 16 -2.55(-3.65%)
Sep 16, 2021 69.86 69.86 69.86 42 +1.57(+2.30%)
Sep 14, 2021 68.29 68.29 68.29 0 -3.40(-4.74%)
Sep 13, 2021 71.69 71.69 71.69 71.69 109 +0.29(+0.41%)
Sep 10, 2021 71.40 71.40 71.40 71.40 1,186 +2.10(+3.03%)
Sep 08, 2021 69.30 69.30 69.30 80 -3.84(-5.25%)
Sep 07, 2021 73.14 73.59 73.14 73.14 701 +1.09(+1.51%)
Aug 31, 2021 72.05 72.05 72.05 10 -0.45(-0.62%)
Aug 30, 2021 72.50 72.50 72.50 72.50 360 -0.10(-0.14%)
Aug 23, 2021 72.60 72.60 72.60 0 -1.75(-2.35%)
Aug 20, 2021 72.94 74.35 72.94 74.35 787 +1.23(+1.68%)
Aug 19, 2021 73.05 73.12 73.05 73.12 1,732 -1.05(-1.42%)
Aug 18, 2021 74.17 74.17 74.17 74.17 3,384 +0.29(+0.39%)
Aug 17, 2021 73.88 73.88 73.88 73.88 200 +1.27(+1.75%)
Aug 11, 2021 72.61 72.61 72.61 0 -3.20(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.