Hal Trust (PK) (HALFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 122.75 | 122.75 | 122.75 | 330 | 122.75 | CS |
| 4 | 4 | 3.36842105263 | 118.75 | 122.75 | 117.59 | 416 | 119.77766228 | CS |
| 12 | -3.5 | -2.77227722772 | 126.25 | 126.25 | 117.59 | 1018 | 121.56739768 | CS |
| 26 | -1.25 | -1.00806451613 | 124 | 135.92 | 117.59 | 861 | 124.16300409 | CS |
| 52 | -7.25 | -5.57692307692 | 130 | 140 | 117.59 | 1049 | 125.80543731 | CS |
| 156 | -38.75 | -23.9938080495 | 161.5 | 163 | 103.675 | 981 | 126.93093718 | CS |
| 260 | -37.25 | -23.28125 | 160 | 185.2 | 103.675 | 963 | 136.89724459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547960 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1736375160 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1736288760 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1736202360 | 122.75 | 4 | 3.37 | 122.75 | 122.75 | 122.75 | 330 |
| 1735942800 | 118.75 | 0 | 0.00 | 118.75 | 118.75 | 118.75 | 0 |
| 1735856400 | 118.75 | 0 | 0.00 | 118.75 | 118.75 | 118.75 | 0 |
| 1735683600 | 118.75 | 0 | 0.00 | 118.75 | 118.75 | 118.75 | 0 |
| 1735597200 | 118.75 | 0 | 0.00 | 118.75 | 118.75 | 118.75 | 0 |
| 1735338000 | 118.75 | -0.25 | -0.21 | 118.75 | 118.75 | 118.75 | 963 |
| 1735251000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1735078200 | 119 | 1.41 | 1.20 | 119 | 119 | 119 | 50 |
| 1734992400 | 117.59 | -3.11 | -2.58 | 117.59 | 117.59 | 117.59 | 63 |
| 1734733740 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1734647340 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1734560940 | 120.7 | 0.75 | 0.63 | 120.7 | 120.7 | 120.7 | 3 |
| 1734474540 | 119.9459 | 0 | 0.00 | 119.9459 | 119.9459 | 119.9459 | 0 |
| 1734388140 | 119.9459 | -3.8 | -3.07 | 118.75 | 119.9459 | 118.75 | 1086 |
| 1734128400 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1734042000 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1733955600 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1733869200 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1733782800 | 123.75 | 0.15 | 0.12 | 123.5 | 123.75 | 123.5 | 1440 |
| 1733523600 | 123.6 | 1 | 0.82 | 123.6 | 123.6 | 123.6 | 100 |
| 1733437500 | 122.6 | 1.35 | 1.11 | 122.6 | 122.6 | 122.6 | 400 |
| 1733350980 | 121.25 | 1.25 | 1.04 | 121.25 | 121.25 | 121.25 | 2665 |
| 1733264700 | 120 | -0.25 | -0.21 | 121 | 121 | 120 | 2782 |
| 1733178180 | 120.25 | -2.5 | -2.04 | 120.25 | 120.25 | 120.25 | 2500 |
| 1732919340 | 122.75 | 0 | 0.00 | 122.75 | 122.75 | 122.75 | 0 |
| 1732746540 | 122.75 | 1.67 | 1.38 | 122.75 | 122.75 | 122.75 | 3430 |
| 1732659960 | 121.085 | 0 | 0.00 | 121.085 | 121.085 | 121.085 | 0 |
| 1732573560 | 121.085 | -0.42 | -0.34 | 121.085 | 121.085 | 121.085 | 80 |
| 1732314300 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 0 |
| 1732227900 | 121.5 | -0.5 | -0.41 | 121.5 | 121.5 | 121.5 | 2000 |
| 1732141740 | 122 | -0.66 | -0.54 | 122 | 122 | 122 | 15 |
| 1732054800 | 122.66 | 1.91 | 1.58 | 122.66 | 122.66 | 122.66 | 100 |
| 1731968460 | 120.75 | 0 | 0.00 | 120.75 | 120.75 | 120.75 | 0 |
| 1731709260 | 120.75 | -2.25 | -1.83 | 120.6 | 120.75 | 120.6 | 4500 |
| 1731622800 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1731536400 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1731450000 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1731363600 | 123 | 1.85 | 1.52 | 123.25 | 123.25 | 123 | 395 |
| 1731104400 | 121.155 | 0 | 0.00 | 121.155 | 121.155 | 121.155 | 0 |
| 1731018000 | 121.155 | 0 | 0.00 | 121.155 | 121.155 | 121.155 | 0 |
| 1730931600 | 121.155 | -3 | -2.42 | 124.12 | 124.12 | 121.155 | 7 |
| 1730845680 | 124.155 | -1.85 | -1.46 | 125 | 125 | 124.155 | 1406 |
| 1730755500 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1730496300 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1730409900 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1730323500 | 126 | 2.5 | 2.02 | 126 | 126 | 126 | 50 |
| 1730237280 | 123.5 | 0.05 | 0.04 | 123.5 | 123.5 | 123.5 | 218 |
| 1730150940 | 123.455 | 0 | 0.00 | 123.455 | 123.455 | 123.455 | 0 |
| 1729891740 | 123.455 | 0 | 0.00 | 123.455 | 123.455 | 123.455 | 0 |
| 1729805340 | 123.455 | 0 | 0.00 | 123.455 | 123.455 | 123.455 | 0 |
| 1729718940 | 123.455 | 1.31 | 1.07 | 123.455 | 123.455 | 123.455 | 138 |
| 1729632300 | 122.142 | -3.86 | -3.06 | 124.705 | 124.705 | 122.142 | 1026 |
| 1729545600 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1729286400 | 126 | 0.25 | 0.20 | 126.25 | 126.25 | 126 | 720 |
| 1729200000 | 125.75 | -0.25 | -0.20 | 125.75 | 125.75 | 125.75 | 1000 |
| 1729113960 | 126 | -0.5 | -0.40 | 126.5 | 126.5 | 126 | 995 |
| 1729027680 | 126.5 | -0.75 | -0.59 | 126.5 | 126.5 | 126.5 | 707 |
| 1728941220 | 127.25 | 0 | 0.00 | 127.25 | 127.25 | 127.25 | 1750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
