Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HALO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 38.46 | -0.66 | -1.69% | 38.71 | 38.75 | 38.23 | 693,348 |
| Apr 24 2024 | 39.12 | 0.15 | 0.38% | 38.98 | 39.70 | 38.82 | 620,516 |
| Apr 23 2024 | 38.97 | 0.26 | 0.67% | 38.75 | 39.42 | 38.70 | 557,947 |
| Apr 22 2024 | 38.71 | 0.07 | 0.18% | 38.82 | 39.045 | 38.275 | 525,232 |
| Apr 19 2024 | 38.64 | 0.83 | 2.20% | 37.73 | 38.69 | 37.73 | 1,258,838 |
| Apr 18 2024 | 37.81 | -0.21 | -0.55% | 37.95 | 38.41 | 37.73 | 792,530 |
| Apr 17 2024 | 38.02 | -0.36 | -0.94% | 38.45 | 38.78 | 37.9817 | 733,857 |
| Apr 16 2024 | 38.38 | -0.34 | -0.88% | 38.35 | 38.81 | 38.085 | 642,294 |
| Apr 15 2024 | 38.72 | 0.11 | 0.28% | 38.89 | 39.27 | 38.48 | 843,658 |
| Apr 12 2024 | 38.61 | -0.71 | -1.81% | 39.00 | 39.28 | 38.53 | 780,317 |
| Apr 11 2024 | 39.32 | 0.04 | 0.10% | 39.49 | 39.79 | 39.155 | 733,619 |
| Apr 10 2024 | 39.28 | -0.85 | -2.12% | 39.25 | 39.92 | 38.90 | 1,881,748 |
| Apr 09 2024 | 40.13 | 0.22 | 0.55% | 40.07 | 40.71 | 39.515 | 719,105 |
| Apr 08 2024 | 39.91 | -1.16 | -2.82% | 41.09 | 41.355 | 39.85 | 1,163,918 |
| Apr 05 2024 | 41.07 | 1.34 | 3.37% | 39.80 | 41.50 | 39.80 | 1,327,564 |
| Apr 04 2024 | 39.73 | -0.50 | -1.24% | 40.40 | 40.63 | 39.44 | 1,040,263 |
| Apr 03 2024 | 40.23 | -0.20 | -0.49% | 40.30 | 40.67 | 39.99 | 689,065 |
| Apr 02 2024 | 40.43 | -0.89 | -2.15% | 40.81 | 40.94 | 39.70 | 943,225 |
| Apr 01 2024 | 41.32 | 0.64 | 1.57% | 40.68 | 41.60 | 40.375 | 813,128 |
| Mar 28 2024 | 40.68 | -0.05 | -0.12% | 40.82 | 40.99 | 40.44 | 707,132 |
| Mar 27 2024 | 40.73 | 0.65 | 1.62% | 40.51 | 40.94 | 40.31 | 601,114 |
| Mar 26 2024 | 40.08 | -0.34 | -0.84% | 40.57 | 40.58 | 39.94 | 625,814 |
| Mar 25 2024 | 40.42 | 0.34 | 0.85% | 40.14 | 40.61 | 39.90 | 672,983 |
| Mar 22 2024 | 40.08 | -0.14 | -0.35% | 40.30 | 41.03 | 40.04 | 794,808 |
| Mar 21 2024 | 40.22 | -0.16 | -0.40% | 40.69 | 42.30 | 40.12 | 928,489 |
| Mar 20 2024 | 40.38 | -0.43 | -1.05% | 40.52 | 40.5821 | 39.69 | 837,235 |
| Mar 19 2024 | 40.81 | 0.44 | 1.09% | 40.46 | 41.325 | 40.46 | 847,975 |
| Mar 18 2024 | 40.37 | -0.49 | -1.20% | 40.93 | 40.96 | 40.32 | 1,046,314 |
| Mar 15 2024 | 40.86 | 0.07 | 0.17% | 40.56 | 41.48 | 40.56 | 1,826,797 |
| Mar 14 2024 | 40.79 | -0.56 | -1.35% | 41.08 | 41.305 | 39.94 | 1,497,987 |
| Mar 13 2024 | 41.35 | -0.60 | -1.43% | 42.13 | 42.64 | 41.14 | 1,219,660 |
| Mar 12 2024 | 41.95 | 0.75 | 1.82% | 41.55 | 42.12 | 41.28 | 964,210 |
| Mar 11 2024 | 41.20 | -0.53 | -1.27% | 41.61 | 42.25 | 40.95 | 864,505 |
| Mar 08 2024 | 41.73 | 0.02 | 0.05% | 42.17 | 42.52 | 41.65 | 852,664 |
| Mar 07 2024 | 41.71 | 0.02 | 0.05% | 41.95 | 42.40 | 41.65 | 948,912 |
| Mar 06 2024 | 41.69 | 0.28 | 0.68% | 41.83 | 42.09 | 41.24 | 1,025,812 |
| Mar 05 2024 | 41.41 | 0.48 | 1.17% | 40.91 | 41.56 | 40.46 | 929,145 |
| Mar 04 2024 | 40.93 | -0.18 | -0.44% | 41.33 | 41.54 | 40.64 | 694,332 |
| Mar 01 2024 | 41.11 | 1.30 | 3.27% | 40.00 | 41.86 | 39.91 | 1,265,534 |
| Feb 29 2024 | 39.81 | 0.12 | 0.30% | 40.24 | 40.41 | 39.39 | 1,217,079 |
| Feb 28 2024 | 39.69 | -0.15 | -0.38% | 39.60 | 39.895 | 39.225 | 905,402 |
| Feb 27 2024 | 39.84 | 0.17 | 0.43% | 39.89 | 40.49 | 39.265 | 1,351,007 |
| Feb 26 2024 | 39.67 | -0.89 | -2.19% | 40.40 | 40.55 | 38.9601 | 1,643,309 |
| Feb 23 2024 | 40.56 | 0.84 | 2.11% | 39.81 | 40.95 | 39.75 | 1,171,716 |
| Feb 22 2024 | 39.72 | 1.36 | 3.55% | 38.17 | 40.32 | 38.14 | 1,823,939 |
| Feb 21 2024 | 38.36 | 2.36 | 6.56% | 37.72 | 40.36 | 36.61 | 2,694,374 |
| Feb 20 2024 | 36.00 | -0.10 | -0.28% | 35.70 | 36.27 | 35.50 | 1,267,115 |
| Feb 16 2024 | 36.10 | 0.19 | 0.53% | 35.72 | 36.40 | 35.44 | 774,658 |
| Feb 15 2024 | 35.91 | 0.85 | 2.42% | 35.30 | 36.11 | 35.21 | 988,680 |
| Feb 14 2024 | 35.06 | 0.42 | 1.21% | 35.20 | 35.21 | 34.70 | 885,385 |
| Feb 13 2024 | 34.64 | -1.05 | -2.94% | 35.08 | 35.49 | 34.36 | 1,196,355 |
| Feb 12 2024 | 35.69 | 0.20 | 0.56% | 35.58 | 35.80 | 35.25 | 1,014,677 |
| Feb 09 2024 | 35.49 | 0.25 | 0.71% | 35.38 | 35.625 | 34.87 | 940,976 |
| Feb 08 2024 | 35.24 | -0.07 | -0.20% | 35.19 | 35.44 | 34.68 | 800,051 |
| Feb 07 2024 | 35.31 | 0.29 | 0.83% | 35.02 | 35.815 | 34.60 | 1,277,672 |
| Feb 06 2024 | 35.02 | 1.33 | 3.95% | 33.64 | 35.40 | 33.64 | 1,281,522 |
| Feb 05 2024 | 33.69 | 0.01 | 0.03% | 33.30 | 34.05 | 33.15 | 1,011,920 |
| Feb 02 2024 | 33.68 | -0.58 | -1.69% | 33.80 | 34.61 | 33.15 | 1,108,561 |
| Feb 01 2024 | 34.26 | 0.41 | 1.21% | 33.88 | 34.38 | 33.46 | 1,095,173 |
| Jan 31 2024 | 33.85 | 0.08 | 0.24% | 33.79 | 34.95 | 33.77 | 1,266,111 |
| Jan 30 2024 | 33.77 | -0.64 | -1.86% | 34.26 | 34.42 | 33.77 | 985,443 |
| Jan 29 2024 | 34.41 | 0.20 | 0.58% | 34.21 | 34.54 | 33.77 | 961,762 |
