HKN Historical USD Price
Daily close · Jan 11, 2018 → Jan 10, 2019Daily price history
Dec 12, 2018 → Jan 10, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-10 | $0.26730847 | $0.26837723 | $0.19249355 | $0.19397578 | $3,506.58 |
| 2019-01-09 | $0.2178692 | $0.2675695 | $0.1801762 | $0.26735995 | $4,385.52 |
| 2019-01-08 | $0.26593572 | $0.28314864 | $0.21777876 | $0.21791871 | $4,013.76 |
| 2019-01-07 | $0.2663221 | $0.28170885 | $0.2605619 | $0.26585165 | $7,681.71 |
| 2019-01-06 | $0.24577234 | $0.2996872 | $0.24421534 | $0.26694799 | $2,773.35 |
| 2019-01-05 | $0.2591073 | $0.26334866 | $0.24577209 | $0.24582056 | $4,291.50 |
| 2019-01-04 | $0.27336115 | $0.34535663 | $0.24850289 | $0.25916752 | $3,502.66 |
| 2019-01-03 | $0.27256436 | $0.28360386 | $0.2682865 | $0.27330081 | $2,738.40 |
| 2019-01-02 | $0.27620769 | $0.2811797 | $0.2452754 | $0.27269966 | $2,623.71 |
| 2019-01-01 | $0.2484901 | $0.27646237 | $0.24211979 | $0.27608679 | $2,981.70 |
| 2018-12-31 | $0.27965715 | $0.2826179 | $0.23904449 | $0.24841638 | $4,784.50 |
| 2018-12-30 | $0.28896447 | $0.29549383 | $0.22942764 | $0.27950295 | $4,587.64 |
| 2018-12-29 | $0.2897666 | $0.29964303 | $0.26544629 | $0.28951966 | $4,415.84 |
| 2018-12-28 | $0.30647165 | $0.31344231 | $0.28658416 | $0.28933282 | $6,154.72 |
| 2018-12-27 | $0.32207892 | $0.32209548 | $0.29948991 | $0.3087072 | $2,812.34 |
| 2018-12-26 | $0.31973928 | $0.33363503 | $0.31508362 | $0.32194363 | $3,132.60 |
| 2018-12-25 | $0.33395136 | $0.33806304 | $0.30595066 | $0.31930126 | $3,211.92 |
| 2018-12-24 | $0.29114744 | $0.38077405 | $0.29091967 | $0.33352252 | $4,904.90 |
| 2018-12-23 | $0.3214906 | $0.32946608 | $0.28955948 | $0.29115786 | $3,389.00 |
| 2018-12-22 | $0.31541689 | $0.32455046 | $0.30219632 | $0.32153705 | $5,684.25 |
| 2018-12-21 | $0.32267957 | $0.33863865 | $0.31194705 | $0.31552361 | $6,607.54 |
| 2018-12-20 | $0.30227583 | $0.35644532 | $0.30124354 | $0.32274803 | $6,121.25 |
| 2018-12-19 | $0.30184702 | $0.3246403 | $0.2063402 | $0.30234276 | $5,094.42 |
| 2018-12-18 | $0.29239406 | $0.30330457 | $0.2750381 | $0.30132184 | $8,897.12 |
| 2018-12-17 | $0.28874448 | $0.30274106 | $0.26898032 | $0.29266238 | $13,292.01 |
| 2018-12-16 | $0.28643125 | $0.30841029 | $0.26678573 | $0.28833327 | $12,363.31 |
| 2018-12-15 | $0.28627712 | $0.28827547 | $0.28026079 | $0.28323572 | $10,391.25 |
| 2018-12-14 | $0.27981454 | $0.31781889 | $0.27537854 | $0.28612351 | $28,074.64 |
| 2018-12-13 | $0.29884726 | $0.31652819 | $0.27587503 | $0.2797854 | $203,547.56 |
| 2018-12-12 | $0.2924954 | $0.30640044 | $0.2837768 | $0.29675914 | $214,193.58 |