Hal Trust (PK) (HALFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.61616161616 | 123.75 | 126.75 | 123.75 | 688 | 125.43181818 | CS |
| 4 | 2 | 1.61616161616 | 123.75 | 126.75 | 118.597 | 733 | 123.53488131 | CS |
| 12 | -7.75 | -5.80524344569 | 133.5 | 134.97 | 118.597 | 1308 | 127.08615862 | CS |
| 26 | 0 | 0 | 125.75 | 140 | 118.597 | 1292 | 126.762827 | CS |
| 52 | 3.44 | 2.81252554983 | 122.31 | 140 | 110.65 | 1601 | 123.3536226 | CS |
| 156 | -50.26562 | -28.5574768876 | 176.01562 | 185.2 | 103.675 | 992 | 132.39035092 | CS |
| 260 | -30.25 | -19.391025641 | 156 | 185.2 | 103.675 | 957 | 138.16014519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 125.5 | -1.25 | -0.99 | 125.5 | 125.5 | 125.5 | 1000 |
| 1721337960 | 126.75 | 1.75 | 1.40 | 126.75 | 126.75 | 126.75 | 750 |
| 1721251320 | 125 | 1.25 | 1.01 | 125 | 125 | 125 | 500 |
| 1721164920 | 123.75 | -0.25 | -0.20 | 123.75 | 123.75 | 123.75 | 500 |
| 1721078400 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1720819200 | 124 | 1.75 | 1.43 | 124 | 124 | 124 | 1400 |
| 1720733040 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1720646640 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1720560240 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1720473840 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1720214640 | 122.25 | 3.65 | 3.08 | 122.25 | 122.25 | 122.25 | 500 |
| 1720041780 | 118.597 | 0 | 0.00 | 118.597 | 118.597 | 118.597 | 0 |
| 1719955380 | 118.597 | 0 | 0.00 | 118.597 | 118.597 | 118.597 | 0 |
| 1719868980 | 118.597 | -3.65 | -2.99 | 122 | 122 | 118.597 | 746 |
| 1719610080 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1719523680 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1719437280 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1719350880 | 122.25 | -1.5 | -1.21 | 122 | 122.25 | 122 | 1200 |
| 1719264540 | 123.75 | 3.65 | 3.04 | 123.75 | 123.75 | 123.75 | 1 |
| 1719005220 | 120.1 | -2.4 | -1.96 | 120.1 | 120.1 | 120.1 | 40 |
| 1718918880 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1718746080 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1718659680 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 80 |
| 1718400300 | 122.5 | -1.5 | -1.21 | 122.5 | 122.5 | 122.5 | 3000 |
| 1718314140 | 124 | -2.75 | -2.17 | 124 | 124 | 124 | 3000 |
| 1718227380 | 126.75 | 2.5 | 2.01 | 126.75 | 126.75 | 126.75 | 2500 |
| 1718141340 | 124.25 | -0.25 | -0.20 | 124.25 | 124.25 | 124.25 | 2000 |
| 1718054880 | 124.5 | -2 | -1.58 | 124.5 | 124.5 | 124.5 | 3000 |
| 1717795800 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1717709400 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1717622940 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1717536540 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1717450140 | 126.5 | 2 | 1.61 | 126.5 | 126.5 | 126.5 | 651 |
| 1717190940 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 0 |
| 1717104540 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 457 |
| 1717018020 | 124.5 | -4.15 | -3.23 | 124.5 | 124.5 | 124.5 | 275 |
| 1716931740 | 128.65 | 0 | 0.00 | 128.65 | 128.65 | 128.65 | 0 |
| 1716586140 | 128.65 | 0 | 0.00 | 128.65 | 128.65 | 128.65 | 0 |
| 1716499740 | 128.65 | 0.4 | 0.31 | 126.75 | 128.65 | 126.64 | 4284 |
| 1716413340 | 128.25 | 0 | 0.00 | 128.25 | 128.25 | 128.25 | 0 |
| 1716326940 | 128.25 | -1.75 | -1.35 | 128.25 | 128.5 | 128.25 | 3725 |
| 1716240180 | 130 | -2.97 | -2.23 | 130 | 130 | 130 | 2000 |
| 1715981340 | 132.97 | -0.03 | -0.02 | 132.97 | 132.97 | 132.97 | 5 |
| 1715894940 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1715808540 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1715722140 | 133 | 0 | 0.00 | 134 | 134 | 133 | 425 |
| 1715635200 | 133 | -1.25 | -0.93 | 134.97 | 134.97 | 133 | 1050 |
| 1715376000 | 134.25 | 1 | 0.75 | 134 | 134.25 | 134 | 2000 |
| 1715289600 | 133.25 | 0 | 0.00 | 133.25 | 133.25 | 133.25 | 0 |
| 1715203200 | 133.25 | 0.25 | 0.19 | 133.25 | 133.25 | 133.25 | 1000 |
| 1715117340 | 133 | 1 | 0.76 | 133 | 133 | 133 | 1000 |
| 1715030940 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1714771740 | 132 | -1.5 | -1.12 | 132 | 132 | 132 | 1500 |
| 1714685400 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 0 |
| 1714599000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 0 |
| 1714512600 | 133.5 | -0.5 | -0.37 | 133.5 | 133.5 | 133.5 | 662 |
| 1714425900 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1714166700 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1714080300 | 134 | 0 | 0.00 | 134 | 134 | 134 | 765 |
| 1713994020 | 134 | -1.53 | -1.13 | 134 | 134 | 134 | 1000 |
| 1713879000 | 135.53 | 0 | 0.00 | 135.53 | 135.53 | 135.53 | 0 |
| 1713792600 | 135.53 | 0 | 0.00 | 135.53 | 135.53 | 135.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
