Register for streaming realtime charts, analysis tools, and prices.
HAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 38.72 | 0.00 | 0.00% | 38.67 | 38.91 | 38.18 | 6,077,578 |
| Apr 24 2024 | 38.72 | 0.13 | 0.34% | 38.30 | 39.25 | 38.01 | 7,777,871 |
| Apr 23 2024 | 38.59 | -0.13 | -0.34% | 39.25 | 39.37 | 38.02 | 9,378,016 |
| Apr 22 2024 | 38.72 | -0.36 | -0.92% | 38.74 | 39.25 | 38.15 | 6,648,803 |
| Apr 19 2024 | 39.08 | 0.43 | 1.11% | 38.22 | 39.215 | 38.04 | 6,569,159 |
| Apr 18 2024 | 38.65 | 0.61 | 1.60% | 38.55 | 39.29 | 38.45 | 6,799,175 |
| Apr 17 2024 | 38.04 | -0.40 | -1.04% | 38.39 | 38.8275 | 37.865 | 4,702,914 |
| Apr 16 2024 | 38.44 | -0.66 | -1.69% | 38.89 | 39.085 | 38.10 | 6,346,905 |
| Apr 15 2024 | 39.10 | -0.57 | -1.44% | 39.93 | 40.165 | 39.085 | 5,376,353 |
| Apr 12 2024 | 39.67 | -1.27 | -3.10% | 41.22 | 41.55 | 39.56 | 7,874,478 |
| Apr 11 2024 | 40.94 | -0.17 | -0.41% | 41.27 | 41.28 | 40.29 | 4,367,349 |
| Apr 10 2024 | 41.11 | 0.13 | 0.32% | 40.85 | 41.38 | 40.55 | 5,465,725 |
| Apr 09 2024 | 40.98 | 0.02 | 0.05% | 41.08 | 41.35 | 40.595 | 4,203,871 |
| Apr 08 2024 | 40.96 | -0.28 | -0.68% | 41.45 | 41.56 | 40.96 | 5,982,075 |
| Apr 05 2024 | 41.24 | 0.59 | 1.45% | 40.85 | 41.44 | 40.64 | 4,628,010 |
| Apr 04 2024 | 40.65 | -0.19 | -0.47% | 41.00 | 41.21 | 40.50 | 5,671,653 |
| Apr 03 2024 | 40.84 | 0.93 | 2.33% | 40.19 | 40.94 | 40.06 | 5,699,486 |
| Apr 02 2024 | 39.91 | -0.02 | -0.05% | 40.28 | 40.435 | 39.515 | 5,715,185 |
| Apr 01 2024 | 39.93 | 0.51 | 1.29% | 39.62 | 40.055 | 39.09 | 5,012,887 |
| Mar 28 2024 | 39.42 | 0.59 | 1.52% | 39.13 | 39.60 | 39.13 | 5,826,874 |
| Mar 27 2024 | 38.83 | 0.52 | 1.36% | 38.23 | 38.85 | 38.15 | 3,537,671 |
| Mar 26 2024 | 38.31 | -0.51 | -1.31% | 39.03 | 39.06 | 38.28 | 4,407,994 |
| Mar 25 2024 | 38.82 | 0.43 | 1.12% | 38.60 | 39.23 | 38.495 | 6,019,855 |
| Mar 22 2024 | 38.39 | -0.07 | -0.18% | 38.50 | 38.88 | 38.125 | 5,011,612 |
| Mar 21 2024 | 38.46 | 0.24 | 0.63% | 38.28 | 38.65 | 38.13 | 5,623,239 |
| Mar 20 2024 | 38.22 | -0.25 | -0.65% | 38.19 | 38.45 | 37.815 | 5,711,858 |
| Mar 19 2024 | 38.47 | 0.76 | 2.02% | 37.70 | 38.48 | 37.69 | 5,648,335 |
| Mar 18 2024 | 37.71 | -0.02 | -0.05% | 37.80 | 38.11 | 37.60 | 5,537,003 |
| Mar 15 2024 | 37.73 | 0.12 | 0.32% | 37.40 | 38.145 | 37.40 | 14,419,314 |
| Mar 14 2024 | 37.61 | 1.08 | 2.96% | 36.70 | 37.66 | 36.65 | 10,023,516 |
| Mar 13 2024 | 36.53 | -0.22 | -0.60% | 37.18 | 37.69 | 35.64 | 13,037,130 |
| Mar 12 2024 | 36.75 | 0.09 | 0.25% | 36.83 | 37.02 | 36.505 | 6,193,834 |
| Mar 11 2024 | 36.66 | 0.45 | 1.24% | 36.02 | 36.765 | 35.62 | 6,573,605 |
| Mar 08 2024 | 36.21 | 0.02 | 0.06% | 36.19 | 36.44 | 35.785 | 5,601,455 |
| Mar 07 2024 | 36.19 | 0.84 | 2.38% | 35.42 | 36.365 | 35.38 | 6,567,990 |
| Mar 06 2024 | 35.35 | 0.17 | 0.48% | 35.74 | 35.87 | 35.11 | 7,840,582 |
| Mar 05 2024 | 35.18 | 0.00 | 0.00% | 34.99 | 35.4199 | 34.87 | 4,845,992 |
| Mar 04 2024 | 35.18 | -0.46 | -1.29% | 35.57 | 35.78 | 35.15 | 5,974,337 |
| Mar 01 2024 | 35.64 | 0.57 | 1.63% | 35.48 | 36.2492 | 35.45 | 5,703,419 |
| Feb 29 2024 | 35.07 | 0.12 | 0.34% | 35.12 | 35.34 | 34.67 | 9,267,781 |
| Feb 28 2024 | 34.95 | -0.01 | -0.03% | 34.90 | 35.325 | 34.62 | 5,557,896 |
| Feb 27 2024 | 34.96 | 0.05 | 0.14% | 35.33 | 35.44 | 34.80 | 5,955,858 |
| Feb 26 2024 | 34.91 | -0.30 | -0.85% | 35.00 | 35.31 | 34.655 | 5,075,919 |
| Feb 23 2024 | 35.21 | -0.09 | -0.25% | 34.90 | 35.30 | 34.50 | 6,489,883 |
| Feb 22 2024 | 35.30 | 0.17 | 0.48% | 34.93 | 35.585 | 34.85 | 6,449,336 |
| Feb 21 2024 | 35.13 | 0.00 | 0.00% | 35.27 | 35.57 | 34.765 | 6,190,834 |
| Feb 20 2024 | 35.13 | -0.18 | -0.51% | 35.16 | 35.58 | 34.955 | 7,904,410 |
| Feb 16 2024 | 35.31 | -0.03 | -0.08% | 35.44 | 35.70 | 34.91 | 7,260,925 |
| Feb 15 2024 | 35.34 | 1.14 | 3.33% | 34.24 | 35.595 | 34.1952 | 9,206,667 |
| Feb 14 2024 | 34.20 | 0.14 | 0.41% | 34.35 | 34.61 | 34.04 | 6,578,580 |
| Feb 13 2024 | 34.06 | -0.47 | -1.36% | 34.43 | 34.629 | 33.7902 | 7,040,726 |
| Feb 12 2024 | 34.53 | 0.02 | 0.06% | 34.78 | 35.15 | 34.435 | 8,689,833 |
| Feb 09 2024 | 34.51 | -0.52 | -1.48% | 35.04 | 35.15 | 34.43 | 4,668,024 |
| Feb 08 2024 | 35.03 | 0.29 | 0.83% | 34.74 | 35.235 | 34.68 | 5,445,025 |
| Feb 07 2024 | 34.74 | -0.08 | -0.23% | 34.94 | 35.14 | 34.33 | 7,587,499 |
| Feb 06 2024 | 34.82 | 0.29 | 0.84% | 34.83 | 35.085 | 34.55 | 5,297,867 |
| Feb 05 2024 | 34.53 | -0.24 | -0.69% | 34.52 | 34.80 | 34.075 | 7,251,000 |
| Feb 02 2024 | 34.77 | -0.66 | -1.86% | 35.41 | 35.46 | 34.75 | 7,242,235 |
| Feb 01 2024 | 35.43 | -0.22 | -0.62% | 35.87 | 36.1399 | 34.90 | 7,801,775 |
| Jan 31 2024 | 35.65 | -1.16 | -3.15% | 36.91 | 36.93 | 35.62 | 12,416,126 |
| Jan 30 2024 | 36.81 | -0.38 | -1.02% | 35.97 | 37.01 | 35.1412 | 18,935,794 |
| Jan 29 2024 | 37.19 | -0.34 | -0.91% | 37.25 | 37.36 | 36.77 | 5,856,340 |
