Register for streaming realtime charts, analysis tools, and prices.
HAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 34.415 | 0.14 | 0.42% | 33.76 | 34.50 | 33.585 | 1,340 |
| May 15 2024 | 34.27 | -0.29 | -0.84% | 34.705 | 34.975 | 33.89 | 1,904 |
| May 14 2024 | 34.56 | 0.00 | 0.00% | 34.56 | 34.56 | 34.56 | 0.00 |
| May 13 2024 | 34.56 | -0.09 | -0.26% | 34.495 | 34.56 | 34.12 | 1,248 |
| May 10 2024 | 34.65 | 0.05 | 0.14% | 34.905 | 34.945 | 34.63 | 230 |
| May 09 2024 | 34.60 | -0.13 | -0.36% | 34.45 | 34.60 | 34.35 | 1,267 |
| May 08 2024 | 34.725 | -0.18 | -0.50% | 34.465 | 34.725 | 34.35 | 1,146 |
| May 07 2024 | 34.90 | 0.64 | 1.87% | 34.38 | 34.90 | 34.23 | 1,064 |
| May 06 2024 | 34.26 | 0.29 | 0.85% | 34.205 | 34.615 | 33.995 | 2,151 |
| May 03 2024 | 33.97 | -0.28 | -0.82% | 34.345 | 34.345 | 33.96 | 363 |
| May 02 2024 | 34.25 | -0.95 | -2.69% | 34.085 | 34.525 | 33.695 | 1,874 |
| Apr 30 2024 | 35.195 | -1.01 | -2.78% | 35.685 | 35.685 | 35.195 | 804 |
| Apr 29 2024 | 36.20 | 0.01 | 0.03% | 35.655 | 36.20 | 35.655 | 496 |
| Apr 26 2024 | 36.19 | 0.09 | 0.25% | 36.235 | 36.70 | 36.00 | 1,110 |
| Apr 25 2024 | 36.10 | 0.11 | 0.31% | 36.225 | 36.225 | 35.90 | 538 |
| Apr 24 2024 | 35.99 | 0.08 | 0.21% | 36.01 | 36.15 | 35.825 | 422 |
| Apr 23 2024 | 35.915 | -0.39 | -1.07% | 36.235 | 36.80 | 35.915 | 816 |
| Apr 22 2024 | 36.305 | -0.28 | -0.75% | 36.395 | 36.895 | 36.14 | 1,453 |
| Apr 19 2024 | 36.58 | 0.14 | 0.38% | 36.735 | 37.13 | 35.83 | 1,411 |
| Apr 18 2024 | 36.44 | 0.79 | 2.23% | 35.69 | 36.765 | 35.435 | 347 |
| Apr 17 2024 | 35.645 | -0.56 | -1.55% | 36.24 | 36.48 | 35.585 | 2,593 |
| Apr 16 2024 | 36.205 | -0.82 | -2.20% | 37.04 | 37.04 | 35.885 | 2,825 |
| Apr 15 2024 | 37.02 | -0.40 | -1.07% | 37.245 | 37.64 | 36.90 | 2,174 |
| Apr 12 2024 | 37.42 | -0.57 | -1.49% | 38.10 | 39.00 | 37.42 | 1,973 |
| Apr 11 2024 | 37.985 | 0.01 | 0.03% | 38.13 | 38.40 | 37.705 | 954 |
| Apr 10 2024 | 37.975 | 0.48 | 1.29% | 37.82 | 38.39 | 37.025 | 4,000 |
| Apr 09 2024 | 37.49 | -0.50 | -1.32% | 37.675 | 38.10 | 37.485 | 699 |
| Apr 08 2024 | 37.99 | -0.08 | -0.20% | 37.885 | 38.30 | 37.825 | 942 |
| Apr 05 2024 | 38.065 | 0.68 | 1.82% | 37.62 | 38.065 | 37.585 | 1,354 |
| Apr 04 2024 | 37.385 | -0.38 | -1.01% | 37.88 | 37.995 | 37.295 | 2,291 |
| Apr 03 2024 | 37.765 | 0.97 | 2.62% | 37.155 | 37.765 | 36.745 | 1,215 |
| Apr 02 2024 | 36.80 | 0.24 | 0.66% | 37.14 | 37.675 | 36.80 | 1,954 |
| Mar 28 2024 | 36.56 | 0.78 | 2.18% | 35.94 | 36.60 | 35.74 | 1,297 |
| Mar 27 2024 | 35.78 | 0.44 | 1.25% | 35.38 | 35.78 | 35.22 | 2,582 |
| Mar 26 2024 | 35.34 | -0.56 | -1.56% | 35.86 | 36.14 | 35.34 | 1,593 |
| Mar 25 2024 | 35.90 | 0.54 | 1.53% | 35.66 | 36.10 | 35.38 | 669 |
| Mar 22 2024 | 35.36 | 0.04 | 0.11% | 35.72 | 35.74 | 35.36 | 2,008 |
| Mar 21 2024 | 35.32 | 0.32 | 0.91% | 35.20 | 35.44 | 35.02 | 1,759 |
| Mar 20 2024 | 35.00 | -0.14 | -0.40% | 35.36 | 35.46 | 34.88 | 1,640 |
| Mar 19 2024 | 35.14 | 0.32 | 0.92% | 34.68 | 35.20 | 34.68 | 1,320 |
| Mar 18 2024 | 34.82 | -0.10 | -0.29% | 34.82 | 34.88 | 34.68 | 1,939 |
| Mar 15 2024 | 34.92 | 0.42 | 1.22% | 34.58 | 35.04 | 34.08 | 5,654 |
| Mar 14 2024 | 34.50 | 1.10 | 3.29% | 33.46 | 34.50 | 33.46 | 1,761 |
| Mar 13 2024 | 33.40 | -0.34 | -1.01% | 33.60 | 34.42 | 32.84 | 791 |
| Mar 12 2024 | 33.74 | 0.16 | 0.48% | 33.66 | 33.76 | 33.60 | 549 |
| Mar 11 2024 | 33.58 | 0.66 | 2.00% | 32.90 | 33.58 | 32.90 | 2,992 |
| Mar 08 2024 | 32.92 | -0.08 | -0.24% | 33.32 | 33.32 | 32.92 | 880 |
| Mar 07 2024 | 33.00 | 0.36 | 1.10% | 32.42 | 33.18 | 32.14 | 1,944 |
| Mar 06 2024 | 32.64 | 0.08 | 0.25% | 32.30 | 32.78 | 32.26 | 1,282 |
| Mar 05 2024 | 32.56 | 0.02 | 0.06% | 32.28 | 32.56 | 32.02 | 656 |
| Mar 04 2024 | 32.54 | -0.46 | -1.39% | 32.88 | 32.98 | 32.40 | 1,343 |
| Mar 01 2024 | 33.00 | 0.72 | 2.23% | 32.64 | 33.14 | 32.58 | 1,042 |
| Feb 29 2024 | 32.28 | 0.28 | 0.88% | 32.26 | 32.50 | 32.26 | 362 |
| Feb 28 2024 | 32.00 | -0.24 | -0.74% | 32.16 | 32.20 | 32.00 | 992 |
| Feb 27 2024 | 32.24 | 0.06 | 0.19% | 32.10 | 32.24 | 32.02 | 629 |
| Feb 26 2024 | 32.18 | 0.04 | 0.12% | 32.34 | 32.50 | 32.08 | 999 |
| Feb 23 2024 | 32.14 | -0.52 | -1.59% | 32.58 | 32.58 | 32.14 | 726 |
| Feb 22 2024 | 32.66 | -0.06 | -0.18% | 32.44 | 32.74 | 32.36 | 1,801 |
| Feb 21 2024 | 32.72 | 0.24 | 0.74% | 32.62 | 32.78 | 32.36 | 1,356 |
| Feb 20 2024 | 32.48 | 0.06 | 0.19% | 32.74 | 32.74 | 32.36 | 1,619 |
| Feb 19 2024 | 32.42 | -0.22 | -0.67% | 32.78 | 32.84 | 32.42 | 1,667 |
