Register to chat with like-minded investors on our interactive forums.
HAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 19.80 | -0.06 | -0.30% | 19.86 | 19.86 | 19.78 | 1,885 |
| May 27 2024 | 19.86 | 0.05 | 0.25% | 19.84 | 19.86 | 19.84 | 5,466 |
| May 24 2024 | 19.81 | 0.07 | 0.35% | 19.78 | 19.85 | 19.78 | 5,832 |
| May 23 2024 | 19.74 | -0.13 | -0.65% | 19.80 | 19.80 | 19.71 | 578 |
| May 22 2024 | 19.87 | -0.10 | -0.50% | 19.93 | 19.93 | 19.84 | 2,038 |
| May 21 2024 | 19.97 | -0.03 | -0.15% | 19.98 | 19.98 | 19.97 | 849 |
| May 17 2024 | 20.00 | 0.09 | 0.45% | 19.93 | 20.00 | 19.93 | 355 |
| May 16 2024 | 19.91 | -0.06 | -0.30% | 19.95 | 19.95 | 19.91 | 27,312 |
| May 15 2024 | 19.97 | 0.06 | 0.30% | 19.89 | 19.99 | 19.89 | 5,983 |
| May 14 2024 | 19.91 | -0.05 | -0.25% | 19.97 | 19.97 | 19.91 | 1,212 |
| May 13 2024 | 19.96 | 0.00 | 0.00% | 19.96 | 19.96 | 19.96 | 786 |
| May 10 2024 | 19.96 | -0.01 | -0.05% | 20.04 | 20.04 | 19.93 | 26,701 |
| May 09 2024 | 19.97 | 0.02 | 0.10% | 20.00 | 20.00 | 19.97 | 2,320 |
| May 08 2024 | 19.95 | 0.12 | 0.61% | 19.76 | 19.95 | 19.76 | 5,579 |
| May 07 2024 | 19.83 | 0.01 | 0.05% | 19.89 | 19.90 | 19.83 | 3,923 |
| May 06 2024 | 19.82 | 0.25 | 1.28% | 19.66 | 19.82 | 19.66 | 349 |
| May 03 2024 | 19.57 | 0.03 | 0.15% | 19.57 | 19.57 | 19.56 | 3,051 |
| May 02 2024 | 19.54 | 0.12 | 0.62% | 19.52 | 19.54 | 19.52 | 2,950 |
| May 01 2024 | 19.42 | -0.08 | -0.41% | 19.49 | 19.49 | 19.42 | 500 |
| Apr 30 2024 | 19.50 | -0.23 | -1.17% | 19.64 | 19.64 | 19.50 | 1,129 |
| Apr 29 2024 | 19.73 | 0.07 | 0.36% | 19.73 | 19.73 | 19.73 | 3,003 |
| Apr 26 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0 |
| Apr 25 2024 | 19.66 | 0.06 | 0.31% | 19.44 | 19.66 | 19.43 | 1,530 |
| Apr 24 2024 | 19.60 | -0.05 | -0.25% | 19.64 | 19.64 | 19.59 | 32,485 |
| Apr 23 2024 | 19.65 | 0.11 | 0.56% | 19.65 | 19.65 | 19.65 | 60 |
| Apr 22 2024 | 19.54 | 0.02 | 0.10% | 19.54 | 19.54 | 19.54 | 172 |
| Apr 19 2024 | 19.52 | 0.11 | 0.57% | 19.52 | 19.52 | 19.49 | 465 |
| Apr 18 2024 | 19.41 | 0.04 | 0.21% | 19.43 | 19.43 | 19.36 | 743 |
| Apr 17 2024 | 19.37 | -0.10 | -0.51% | 19.49 | 19.49 | 19.37 | 17,596 |
| Apr 16 2024 | 19.47 | -0.03 | -0.15% | 19.47 | 19.50 | 19.41 | 724 |
| Apr 15 2024 | 19.50 | -0.17 | -0.86% | 19.73 | 19.73 | 19.46 | 3,971 |
| Apr 12 2024 | 19.67 | -0.15 | -0.76% | 19.84 | 19.84 | 19.63 | 6,467 |
| Apr 11 2024 | 19.82 | -0.06 | -0.30% | 19.92 | 19.92 | 19.81 | 7,205 |
| Apr 10 2024 | 19.88 | -0.08 | -0.40% | 19.82 | 19.88 | 19.82 | 2,695 |
| Apr 09 2024 | 19.96 | 0.05 | 0.25% | 19.93 | 19.96 | 19.92 | 5,297 |
| Apr 08 2024 | 19.91 | -0.01 | -0.05% | 19.87 | 19.91 | 19.87 | 21,477 |
| Apr 05 2024 | 19.92 | 0.14 | 0.71% | 19.80 | 19.92 | 19.80 | 4,847 |
| Apr 04 2024 | 19.78 | -0.01 | -0.05% | 19.82 | 19.82 | 19.78 | 2,893 |
| Apr 03 2024 | 19.79 | 0.02 | 0.10% | 19.74 | 19.79 | 19.74 | 626 |
| Apr 02 2024 | 19.77 | -0.05 | -0.25% | 19.70 | 19.77 | 19.70 | 1,556 |
| Apr 01 2024 | 19.82 | -0.01 | -0.05% | 19.83 | 19.83 | 19.76 | 2,954 |
| Mar 28 2024 | 19.83 | 0.06 | 0.30% | 19.79 | 19.85 | 19.79 | 592 |
| Mar 27 2024 | 19.77 | 0.01 | 0.05% | 19.60 | 19.77 | 19.60 | 8,964 |
| Mar 26 2024 | 19.76 | -0.03 | -0.15% | 19.79 | 19.80 | 19.76 | 6,469 |
| Mar 25 2024 | 19.79 | 0.01 | 0.05% | 19.82 | 19.82 | 19.79 | 4,318 |
| Mar 22 2024 | 19.78 | -0.12 | -0.60% | 19.90 | 19.90 | 19.78 | 786 |
| Mar 21 2024 | 19.90 | 0.07 | 0.35% | 19.84 | 19.96 | 19.84 | 7,666 |
| Mar 20 2024 | 19.83 | 0.06 | 0.30% | 19.79 | 19.83 | 19.79 | 498 |
| Mar 19 2024 | 19.77 | 0.08 | 0.41% | 19.72 | 19.80 | 19.72 | 3,147 |
| Mar 18 2024 | 19.69 | 0.02 | 0.10% | 19.73 | 19.73 | 19.63 | 5,522 |
| Mar 15 2024 | 19.67 | 0.06 | 0.31% | 19.57 | 19.68 | 19.57 | 1,644 |
| Mar 14 2024 | 19.61 | -0.09 | -0.46% | 19.56 | 19.61 | 19.56 | 1,163 |
| Mar 13 2024 | 19.70 | 0.03 | 0.15% | 19.72 | 19.75 | 19.69 | 3,407 |
| Mar 12 2024 | 19.67 | 0.09 | 0.46% | 19.62 | 19.68 | 19.62 | 6,685 |
| Mar 11 2024 | 19.58 | -0.03 | -0.15% | 19.54 | 19.58 | 19.52 | 5,262 |
| Mar 08 2024 | 19.61 | -0.06 | -0.31% | 19.69 | 19.69 | 19.60 | 2,208 |
| Mar 07 2024 | 19.67 | 0.15 | 0.77% | 19.55 | 19.67 | 19.55 | 2,255 |
| Mar 06 2024 | 19.52 | 0.10 | 0.51% | 19.50 | 19.52 | 19.50 | 718 |
| Mar 05 2024 | 19.42 | 0.02 | 0.10% | 19.45 | 19.45 | 19.40 | 19,750 |
| Mar 04 2024 | 19.40 | -0.02 | -0.10% | 19.38 | 19.42 | 19.38 | 7,610 |
| Mar 01 2024 | 19.42 | 0.15 | 0.78% | 19.28 | 19.43 | 19.28 | 3,794 |
| Feb 29 2024 | 19.27 | 0.05 | 0.26% | 19.27 | 19.27 | 19.25 | 1,805 |
