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 -1.11 (-2.18%)
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 24, 2023 53.75 142 +3.25(+6.43%)
Jul 21, 2023 50.50 50.50 50.50 50.50 434 -3.59(-6.64%)
Jul 20, 2023 54.09 54.09 54.09 54.09 297 +2.57(+4.98%)
Jul 19, 2023 51.52 51.52 51.52 51.52 199 +3.27(+6.78%)
Jul 14, 2023 48.25 123 +0.39(+0.82%)
Jul 12, 2023 47.86 88 +0.14(+0.29%)
Jul 11, 2023 47.50 47.72 47.50 47.72 1,807 -1.93(-3.88%)
Jul 03, 2023 49.65 186 +3.71(+8.07%)
Jun 28, 2023 45.94 130 +0.47(+1.04%)
Jun 26, 2023 45.46 70 -1.43(-3.05%)
Jun 23, 2023 46.90 46.90 46.90 46.90 786 -0.70(-1.48%)
Jun 13, 2023 47.60 106 +1.02(+2.19%)
May 05, 2023 46.58 135 -0.42(-0.90%)
May 04, 2023 47.00 47.00 47.00 47.00 8,110 +1.50(+3.30%)
May 03, 2023 45.50 45.50 45.50 45.50 938 -0.02(-0.04%)
May 02, 2023 45.82 45.82 45.41 45.52 2,155 -1.37(-2.91%)
Apr 24, 2023 46.89 138 +0.89(+1.93%)
Apr 20, 2023 46.00 342 +0.87(+1.92%)
Apr 17, 2023 45.13 56 +0.45(+1.01%)
Apr 14, 2023 44.69 44.69 44.69 44.69 344 -0.41(-0.92%)
Apr 13, 2023 45.10 45.10 45.10 45.10 381 +1.45(+3.32%)
Apr 12, 2023 43.65 43.65 43.65 43.65 1,320 +1.15(+2.71%)
Apr 03, 2023 42.50 160 +1.00(+2.41%)
Mar 31, 2023 41.50 41.50 41.50 41.50 497 -0.05(-0.12%)
Mar 27, 2023 41.55 162 +0.29(+0.69%)
Mar 23, 2023 41.26 161 -0.20(-0.49%)
Mar 22, 2023 41.47 41.47 41.47 41.47 187 +0.27(+0.65%)
Mar 21, 2023 41.20 41.20 41.20 41.20 242 -0.11(-0.27%)
Mar 17, 2023 41.31 182 -1.84(-4.27%)
Mar 16, 2023 43.17 43.17 42.44 43.15 7,360 +0.05(+0.13%)
Mar 15, 2023 43.10 43.10 43.10 43.10 4,182 -0.67(-1.53%)
Mar 10, 2023 43.77 171 +0.38(+0.88%)
Mar 09, 2023 43.39 43.39 43.39 43.39 3,847 +1.04(+2.46%)
Mar 02, 2023 42.35 3,108 +0.27(+0.63%)
Feb 28, 2023 42.09 50 +0.49(+1.19%)
Feb 27, 2023 41.59 41.59 41.59 41.59 479 +0.78(+1.91%)
Feb 24, 2023 40.81 40.81 40.81 40.81 217 -2.33(-5.40%)
Feb 21, 2023 43.14 221 +0.89(+2.11%)
Feb 16, 2023 42.25 87 +0.20(+0.48%)
Feb 15, 2023 42.30 42.83 42.05 42.05 1,748 -0.78(-1.82%)
Feb 14, 2023 42.72 42.83 42.72 42.83 536 +1.15(+2.76%)
Feb 09, 2023 41.68 222 -0.75(-1.77%)
Feb 08, 2023 43.39 43.39 42.43 42.43 863 -0.22(-0.51%)
Feb 07, 2023 41.10 42.65 41.10 42.65 2,291 +0.54(+1.28%)
Feb 03, 2023 42.11 208 +0.43(+1.03%)
Feb 02, 2023 41.68 41.68 41.68 41.68 356 -0.67(-1.58%)
Jan 30, 2023 42.34 137 +0.45(+1.08%)
Jan 27, 2023 41.83 41.89 41.83 41.89 782 +0.89(+2.18%)
Jan 26, 2023 41.00 41.00 41.00 41.00 459 +0.25(+0.61%)
Jan 25, 2023 40.75 40.75 40.75 40.75 325 -2.93(-6.71%)
Jan 23, 2023 43.68 258 +0.66(+1.52%)
Jan 20, 2023 43.02 43.02 43.02 43.02 627 +1.50(+3.60%)
Jan 19, 2023 41.53 41.53 41.53 41.53 333 -1.32(-3.09%)
Jan 17, 2023 42.85 231 -0.16(-0.37%)
Jan 13, 2023 42.28 43.01 41.96 43.01 863 +0.70(+1.65%)
Jan 12, 2023 41.00 42.31 41.00 42.31 1,299 +1.88(+4.65%)
Jan 11, 2023 40.43 40.43 40.43 40.43 1,197 -1.50(-3.57%)
Jan 10, 2023 41.00 41.93 41.00 41.93 828 +0.86(+2.09%)
Jan 09, 2023 41.60 42.09 40.95 41.07 4,329 -0.90(-2.14%)
Jan 06, 2023 40.76 41.97 39.50 41.97 974 +2.66(+6.77%)
Jan 05, 2023 39.31 39.31 39.31 39.31 486 -0.04(-0.11%)
Jan 03, 2023 39.35 230 +2.40(+6.50%)
Dec 30, 2022 38.17 38.17 36.95 36.95 1,181 -2.05(-5.26%)
Dec 29, 2022 38.61 39.00 37.77 39.00 1,078 +1.75(+4.70%)
Dec 28, 2022 38.03 38.03 37.25 37.25 738 +0.67(+1.83%)
Dec 27, 2022 36.58 38.33 36.36 36.58 1,862 +0.08(+0.21%)
Dec 23, 2022 38.34 38.34 36.50 36.50 1,105 -0.37(-1.00%)
Dec 22, 2022 38.49 38.95 36.51 36.87 1,879 +0.32(+0.88%)
Dec 21, 2022 37.00 38.80 35.94 36.55 2,511 -2.31(-5.94%)
Dec 20, 2022 36.53 38.86 36.00 38.86 1,912 +1.62(+4.35%)
Dec 19, 2022 36.58 37.45 36.58 37.24 1,685 -0.27(-0.73%)
Dec 16, 2022 37.51 37.51 37.51 37.51 728 +0.41(+1.11%)
Dec 15, 2022 37.10 38.55 37.10 37.10 666 -0.32(-0.87%)
Dec 14, 2022 37.33 37.84 37.33 37.42 1,002 -0.19(-0.49%)
Dec 13, 2022 37.50 38.11 37.50 37.61 4,424 +1.39(+3.83%)
Dec 12, 2022 36.22 36.89 36.22 36.22 1,250 +0.07(+0.20%)
Dec 09, 2022 37.33 37.33 36.13 36.15 2,352 -1.12(-3.00%)
Dec 08, 2022 36.81 38.54 36.81 37.27 1,717 -1.34(-3.48%)
Dec 07, 2022 37.14 38.61 36.50 38.61 1,743 +1.68(+4.54%)
Dec 06, 2022 36.93 37.37 36.93 36.93 888 -0.63(-1.67%)
Dec 05, 2022 38.12 38.61 37.56 37.56 4,447 -0.60(-1.57%)
Dec 02, 2022 38.27 38.64 37.96 38.16 3,773 +1.40(+3.81%)
Dec 01, 2022 37.50 38.84 36.28 36.76 6,291 +0.79(+2.18%)
Nov 30, 2022 37.35 37.35 35.97 35.97 1,435 +0.19(+0.54%)
Nov 29, 2022 37.05 37.05 35.36 35.78 1,127 -0.50(-1.37%)
Nov 28, 2022 37.10 37.10 36.28 36.28 6,083 -0.30(-0.81%)
Nov 25, 2022 36.57 37.10 36.57 36.57 1,830 +0.73(+2.05%)
Nov 23, 2022 35.49 36.35 35.49 35.84 6,738 +0.34(+0.96%)
Nov 22, 2022 34.87 35.50 34.87 35.50 1,019 +1.96(+5.83%)
Nov 21, 2022 34.50 34.50 33.54 33.54 1,824 +0.39(+1.18%)
Nov 18, 2022 32.61 34.22 32.61 33.15 1,132 +0.12(+0.35%)
Nov 17, 2022 32.22 33.86 32.22 33.03 808 -0.18(-0.53%)
Nov 16, 2022 31.67 33.21 31.67 33.21 525 -0.74(-2.17%)
Nov 15, 2022 33.95 33.95 33.95 33.95 789 +0.90(+2.71%)
Nov 14, 2022 34.28 34.28 33.05 33.05 1,860 +1.94(+6.24%)
Nov 11, 2022 32.00 32.00 31.11 31.11 1,034 -0.51(-1.63%)
Nov 10, 2022 32.00 32.00 31.62 31.62 650 +2.05(+6.92%)
Nov 09, 2022 30.36 30.36 29.47 29.58 740 -0.24(-0.79%)
Nov 08, 2022 29.24 29.81 29.24 29.81 1,086 +1.15(+4.02%)
Nov 07, 2022 28.04 29.00 27.84 28.66 2,507 +1.04(+3.77%)
Nov 04, 2022 28.68 29.39 27.62 27.62 1,964 -2.33(-7.78%)
Nov 03, 2022 29.91 29.95 28.23 29.95 2,612 +0.49(+1.67%)
Nov 02, 2022 29.46 29.46 29.46 29.46 706 +0.29(+0.99%)
Nov 01, 2022 29.43 29.43 29.00 29.17 1,619 +0.92(+3.26%)
Oct 31, 2022 29.79 29.79 28.25 28.25 1,033 -1.16(-3.95%)
Oct 28, 2022 27.68 29.41 27.68 29.41 748 +1.78(+6.43%)
Oct 27, 2022 29.52 29.52 27.63 27.63 1,130 -0.79(-2.77%)
Oct 26, 2022 28.42 28.42 28.42 28.42 265 +0.43(+1.54%)
Oct 25, 2022 26.58 28.70 26.58 27.99 1,941 +0.52(+1.91%)
Oct 24, 2022 26.90 28.50 26.90 27.46 2,562 +1.44(+5.55%)
Oct 21, 2022 26.02 26.02 26.02 26.02 640 -0.90(-3.36%)
Oct 20, 2022 26.93 26.93 26.93 26.93 291 -0.57(-2.09%)
Oct 19, 2022 28.00 28.00 26.51 27.50 514 -2.17(-7.31%)
Oct 18, 2022 27.05 29.67 27.05 29.67 1,842 +0.82(+2.84%)
Oct 17, 2022 29.69 29.69 28.00 28.85 4,887 +0.40(+1.40%)
Oct 14, 2022 29.38 29.38 28.45 28.45 1,796 -0.75(-2.57%)
Oct 13, 2022 28.98 31.11 28.98 29.20 9,633 +0.75(+2.64%)
Oct 12, 2022 28.86 28.86 28.00 28.45 1,054 -0.41(-1.41%)
Oct 11, 2022 30.69 30.69 28.86 28.86 5,207 -1.53(-5.04%)
Oct 10, 2022 29.85 30.39 27.05 30.39 1,738 +0.89(+3.02%)
Oct 07, 2022 28.45 30.02 28.45 29.50 1,441 -0.90(-2.97%)
Oct 06, 2022 28.73 30.40 28.73 30.40 624 +0.93(+3.15%)
Oct 05, 2022 29.47 29.47 29.47 29.47 619 -0.42(-1.42%)
Oct 04, 2022 29.90 29.90 29.90 29.90 304 -2.43(-7.50%)
Oct 03, 2022 31.65 32.32 29.75 32.32 2,388 +1.32(+4.27%)
Sep 30, 2022 32.10 32.14 30.48 31.00 1,288 +0.20(+0.65%)
Sep 29, 2022 30.43 31.96 29.27 30.80 4,431 +0.00(+0.00%)
Sep 28, 2022 27.98 30.80 27.98 30.80 3,237 +4.18(+15.70%)
Sep 27, 2022 26.25 26.62 26.25 26.62 3,504 +0.01(+0.04%)
Sep 26, 2022 26.75 27.76 25.12 26.61 12,606 -1.32(-4.73%)
Sep 23, 2022 28.29 28.29 26.75 27.93 1,067 +0.74(+2.74%)
Sep 22, 2022 27.21 28.96 26.77 27.19 1,234 -0.60(-2.17%)
Sep 21, 2022 27.79 27.79 27.79 27.79 1,632 -0.87(-3.04%)
Sep 19, 2022 28.66 187 -0.05(-0.17%)
Sep 16, 2022 27.44 30.54 27.44 28.71 910 -0.61(-2.09%)
Sep 15, 2022 28.19 29.32 28.19 29.32 4,399 -0.55(-1.84%)
Sep 14, 2022 27.82 30.52 27.82 29.87 531 +0.33(+1.12%)
Sep 13, 2022 31.08 31.09 28.00 29.54 975 -1.46(-4.71%)
Sep 12, 2022 32.36 32.70 31.00 31.00 1,327 -0.46(-1.46%)
Sep 09, 2022 31.02 31.46 29.25 31.46 10,994 +3.33(+11.85%)
Sep 08, 2022 28.13 28.13 28.13 28.13 576 -0.87(-3.01%)
Sep 07, 2022 28.75 29.00 28.75 29.00 1,021 -0.83(-2.80%)
Sep 06, 2022 31.05 31.05 29.43 29.83 1,630 +0.42(+1.44%)
Sep 02, 2022 30.94 30.94 29.29 29.41 3,417 +0.20(+0.70%)
Sep 01, 2022 29.47 29.47 29.21 29.21 436 -0.37(-1.26%)
Aug 31, 2022 30.22 30.47 29.58 29.58 5,515 -2.96(-9.10%)
Aug 30, 2022 32.34 32.54 30.83 32.54 757 +2.05(+6.72%)
Aug 29, 2022 32.45 32.45 30.49 30.49 692 -0.60(-1.93%)
Aug 26, 2022 33.26 33.26 31.09 31.09 1,324 -0.67(-2.10%)
Aug 25, 2022 33.40 33.95 31.76 31.76 4,408 +0.25(+0.79%)
Aug 24, 2022 31.77 32.01 31.51 31.51 1,823 -1.40(-4.25%)
Aug 23, 2022 31.90 32.91 30.93 32.91 1,203 -0.14(-0.42%)
Aug 22, 2022 32.66 33.95 32.66 33.05 5,501 -1.71(-4.92%)
Aug 19, 2022 34.76 34.76 34.76 34.76 552 +0.18(+0.53%)
Aug 18, 2022 35.28 35.30 34.58 34.58 2,484 -3.26(-8.62%)
Aug 17, 2022 36.53 37.84 35.16 37.84 2,069 +0.78(+2.10%)
Aug 15, 2022 37.06 348 -0.25(-0.67%)
Aug 12, 2022 37.31 38.84 37.31 37.31 627 -2.89(-7.19%)
Aug 11, 2022 38.47 40.20 38.47 40.20 1,187 -1.09(-2.64%)
Aug 10, 2022 39.46 41.29 39.18 41.29 875 +3.36(+8.84%)
Aug 09, 2022 37.93 37.93 37.93 37.93 710 -0.65(-1.68%)
Aug 08, 2022 39.96 39.96 38.58 38.58 789 -0.02(-0.05%)
Aug 05, 2022 40.17 40.17 38.60 38.60 2,262 -0.56(-1.43%)
Aug 04, 2022 39.16 41.08 39.16 39.16 759 -4.72(-10.76%)
Aug 02, 2022 43.88 154 -0.70(-1.57%)
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.