Register for streaming realtime charts, analysis tools, and prices.
HALO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 56.23 | 0.26 | 0.46% | 56.08 | 57.085 | 55.63 | 831,949 |
| Jul 25 2024 | 55.97 | 0.82 | 1.49% | 55.64 | 56.97 | 55.48 | 975,414 |
| Jul 24 2024 | 55.15 | -0.25 | -0.45% | 55.05 | 55.675 | 54.54 | 936,671 |
| Jul 23 2024 | 55.40 | 1.29 | 2.38% | 54.34 | 56.5046 | 54.05 | 1,387,232 |
| Jul 22 2024 | 54.11 | 0.07 | 0.13% | 54.27 | 54.42 | 53.1328 | 722,547 |
| Jul 19 2024 | 54.04 | -0.26 | -0.48% | 54.55 | 54.55 | 53.66 | 772,961 |
| Jul 18 2024 | 54.30 | -0.45 | -0.82% | 54.64 | 55.4625 | 53.85 | 1,014,635 |
| Jul 17 2024 | 54.75 | -0.35 | -0.64% | 54.75 | 55.82 | 54.58 | 1,364,534 |
| Jul 16 2024 | 55.10 | 2.55 | 4.85% | 52.90 | 55.29 | 52.55 | 1,826,060 |
| Jul 15 2024 | 52.55 | -0.63 | -1.18% | 53.20 | 53.30 | 52.12 | 1,421,039 |
| Jul 12 2024 | 53.18 | 0.36 | 0.68% | 53.70 | 53.96 | 53.04 | 1,265,170 |
| Jul 11 2024 | 52.82 | -0.14 | -0.26% | 53.86 | 54.00 | 52.46 | 1,249,909 |
| Jul 10 2024 | 52.96 | 0.08 | 0.15% | 52.92 | 53.75 | 52.67 | 1,586,714 |
| Jul 09 2024 | 52.88 | 0.33 | 0.63% | 52.55 | 54.35 | 52.24 | 2,036,754 |
| Jul 08 2024 | 52.55 | 0.99 | 1.92% | 51.83 | 53.17 | 51.56 | 1,634,596 |
| Jul 05 2024 | 51.56 | -0.45 | -0.87% | 52.05 | 52.50 | 51.36 | 742,125 |
| Jul 03 2024 | 52.01 | 0.71 | 1.38% | 51.46 | 52.415 | 50.93 | 839,272 |
| Jul 02 2024 | 51.30 | -0.72 | -1.38% | 51.95 | 52.11 | 50.68 | 1,039,654 |
| Jul 01 2024 | 52.02 | -0.34 | -0.65% | 52.23 | 53.22 | 51.53 | 1,364,218 |
| Jun 28 2024 | 52.36 | 0.73 | 1.41% | 51.84 | 52.59 | 51.24 | 2,334,645 |
| Jun 27 2024 | 51.63 | -0.37 | -0.71% | 52.25 | 52.35 | 51.53 | 874,889 |
| Jun 26 2024 | 52.00 | -0.40 | -0.76% | 52.06 | 52.13 | 51.326 | 1,171,671 |
| Jun 25 2024 | 52.40 | 0.34 | 0.65% | 52.49 | 52.68 | 51.81 | 1,121,384 |
| Jun 24 2024 | 52.06 | 0.51 | 0.99% | 52.40 | 52.92 | 51.72 | 1,278,818 |
| Jun 21 2024 | 51.55 | 0.69 | 1.36% | 51.12 | 52.21 | 50.82 | 3,554,275 |
| Jun 20 2024 | 50.86 | 0.59 | 1.17% | 50.11 | 51.19 | 49.45 | 1,154,736 |
| Jun 18 2024 | 50.27 | 0.61 | 1.23% | 49.94 | 50.838 | 48.995 | 1,035,343 |
| Jun 17 2024 | 49.66 | 0.16 | 0.32% | 49.48 | 49.70 | 48.25 | 1,006,533 |
| Jun 14 2024 | 49.50 | -0.12 | -0.24% | 49.095 | 49.77 | 48.495 | 1,418,017 |
| Jun 13 2024 | 49.62 | -0.04 | -0.08% | 49.32 | 49.9125 | 48.86 | 1,379,709 |
| Jun 12 2024 | 49.66 | -0.26 | -0.52% | 50.79 | 50.79 | 49.46 | 1,644,665 |
| Jun 11 2024 | 49.92 | -1.24 | -2.42% | 50.84 | 51.22 | 49.53 | 1,286,769 |
| Jun 10 2024 | 51.16 | 0.31 | 0.61% | 49.27 | 51.66 | 49.1719 | 2,183,411 |
| Jun 07 2024 | 50.85 | -0.59 | -1.15% | 51.40 | 51.52 | 50.3901 | 1,793,344 |
| Jun 06 2024 | 51.44 | 5.79 | 12.68% | 48.00 | 53.00 | 47.33 | 4,598,000 |
| Jun 05 2024 | 45.65 | 1.35 | 3.05% | 44.58 | 45.78 | 44.38 | 949,201 |
| Jun 04 2024 | 44.30 | -0.75 | -1.66% | 45.06 | 45.45 | 44.1912 | 675,303 |
| Jun 03 2024 | 45.05 | 0.76 | 1.72% | 44.39 | 45.47 | 43.63 | 1,082,426 |
| May 31 2024 | 44.29 | 0.94 | 2.17% | 43.50 | 44.52 | 43.395 | 1,182,236 |
| May 30 2024 | 43.35 | 0.59 | 1.38% | 42.94 | 43.4799 | 42.62 | 868,001 |
| May 29 2024 | 42.76 | -0.32 | -0.74% | 42.71 | 42.965 | 42.05 | 1,101,565 |
| May 28 2024 | 43.08 | -0.74 | -1.69% | 43.80 | 43.965 | 42.69 | 1,013,640 |
| May 24 2024 | 43.82 | -0.10 | -0.23% | 43.65 | 44.02 | 42.9601 | 898,705 |
| May 23 2024 | 43.92 | -1.56 | -3.43% | 45.43 | 45.56 | 43.75 | 1,148,703 |
| May 22 2024 | 45.48 | -0.06 | -0.13% | 45.20 | 45.88 | 45.08 | 842,273 |
| May 21 2024 | 45.54 | 0.57 | 1.27% | 45.032 | 45.57 | 44.71 | 914,946 |
| May 20 2024 | 44.97 | 0.26 | 0.58% | 44.85 | 45.07 | 44.30 | 656,825 |
| May 17 2024 | 44.71 | -0.68 | -1.50% | 45.36 | 45.755 | 44.35 | 1,102,298 |
| May 16 2024 | 45.39 | -0.43 | -0.94% | 45.86 | 46.1599 | 45.22 | 1,037,269 |
| May 15 2024 | 45.82 | 2.00 | 4.56% | 44.26 | 46.05 | 44.01 | 1,264,694 |
| May 14 2024 | 43.82 | 0.21 | 0.48% | 44.03 | 45.18 | 43.55 | 1,102,216 |
| May 13 2024 | 43.61 | 0.46 | 1.07% | 43.49 | 44.01 | 43.36 | 908,619 |
| May 10 2024 | 43.15 | -0.69 | -1.57% | 44.08 | 44.21 | 43.12 | 1,031,697 |
| May 09 2024 | 43.84 | 1.83 | 4.36% | 42.20 | 43.925 | 41.28 | 1,441,264 |
| May 08 2024 | 42.01 | 0.80 | 1.94% | 41.95 | 44.785 | 41.43 | 2,120,534 |
| May 07 2024 | 41.21 | 0.35 | 0.86% | 41.10 | 41.66 | 40.87 | 1,281,201 |
| May 06 2024 | 40.86 | 0.95 | 2.38% | 40.36 | 40.97 | 40.185 | 981,063 |
| May 03 2024 | 39.91 | 0.09 | 0.23% | 40.67 | 40.74 | 39.79 | 902,799 |
| May 02 2024 | 39.82 | 0.52 | 1.32% | 39.56 | 40.74 | 38.88 | 832,175 |
| May 01 2024 | 39.30 | 1.20 | 3.15% | 38.40 | 40.00 | 38.295 | 1,031,828 |
| Apr 30 2024 | 38.10 | -0.67 | -1.73% | 38.54 | 39.03 | 37.965 | 922,321 |
| Apr 29 2024 | 38.77 | 0.20 | 0.52% | 38.76 | 39.39 | 38.56 | 728,580 |
