Hookipa Pharma Inc (HOOK) Historical Stock Data

0.86 ↓0.01 (-0.58%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HOOK is down -0.10% a day on average. There have been 21 days where Hookipa Pharma Inc closed green and 9 days where HOOK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.89	0.86	↓$0.03 (-3.37%)	0.86	0.89	7.74K
2025-12-04	0.86	0.87	↑$0.01 (0.58%)	0.86	0.87	6.03K
2025-12-03	0.87	0.87	↓$0.00 (-0.54%)	0.86	0.87	24.05K
2025-12-02	0.86	0.87	↑$0.01 (0.79%)	0.85	0.87	70.47K
2025-12-01	0.89	0.86	↓$0.03 (-3.13%)	0.84	0.89	556.26K
2025-11-28	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	1.22K
2025-11-26	0.89	0.89	↑$0.00 (0.11%)	0.89	0.89	5.85K
2025-11-25	0.92	0.89	↓$0.03 (-3.75%)	0.89	0.92	9.10K
2025-11-24	0.88	0.89	↑$0.01 (1.14%)	0.88	0.89	152
2025-11-21	0.88	0.88	↑$0.00 (0.00%)	0.88	0.89	2.65K
2025-11-20	0.88	0.88	↑$0.00 (0.00%)	0.88	0.88	4.20K
2025-11-19	0.88	0.88	↑$0.00 (0.00%)	0.88	0.88	292
2025-11-18	0.86	0.86	↑$0.00 (0.00%)	0.86	0.90	6.23K
2025-11-17	0.87	0.87	↓$0.00 (-0.14%)	0.86	0.87	1.70K
2025-11-14	0.86	0.87	↑$0.01 (1.65%)	0.86	0.87	4.49K
2025-11-13	0.86	0.87	↑$0.01 (0.87%)	0.86	0.87	1.23K
2025-11-12	0.86	0.86	↑$0.00 (0.01%)	0.86	0.90	14.01K
2025-11-11	0.87	0.87	↑$0.00 (0.00%)	0.87	0.87	831
2025-11-10	0.88	0.87	↓$0.01 (-0.57%)	0.87	0.89	17.48K
2025-11-07	0.88	0.88	↑$0.00 (0.00%)	0.88	0.88	1.22K
2025-11-06	0.88	0.88	↑$0.00 (0.00%)	0.88	0.88	582
2025-11-05	0.88	0.88	↑$0.00 (0.56%)	0.88	0.88	146
2025-11-04	0.88	0.88	↓$0.00 (-0.06%)	0.88	0.88	311
2025-11-03	0.88	0.88	↑$0.01 (0.57%)	0.87	0.92	5.38K
2025-10-31	0.89	0.88	↓$0.02 (-1.69%)	0.88	0.92	3.23K
2025-10-30	0.87	0.87	↑$0.00 (0.11%)	0.87	0.92	16.52K
2025-10-29	0.85	0.90	↑$0.05 (5.53%)	0.85	0.93	31.64K
2025-10-28	0.88	0.87	↓$0.02 (-1.70%)	0.84	0.88	90.41K
2025-10-27	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	3.55K
2025-10-24	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	325