HAL.DEHAL.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $28.07 | $28.20 | $27.21 | $27.30 | 9,193 |
| 1/9/2026 | $27.69 | $28.17 | $27.67 | $27.94 | 12,135 |
| 1/8/2026 | $26.07 | $27.67 | $26.01 | $27.67 | 4,732 |
| 1/7/2026 | $26.53 | $26.92 | $26.15 | $26.36 | 9,936 |
| 1/6/2026 | $27.68 | $27.70 | $26.29 | $26.44 | 17,122 |
| 1/5/2026 | $28.30 | $28.86 | $26.98 | $28.13 | 86,527 |
| 1/2/2026 | $24.30 | $24.76 | $24.10 | $24.76 | 7,702 |
| 12/30/2025 | $24.19 | $24.19 | $23.92 | $24.08 | 766 |
| 12/29/2025 | $23.85 | $23.85 | $23.85 | $23.85 | 585 |
| 12/23/2025 | $23.82 | $23.82 | $23.82 | $23.82 | 585 |
| 12/22/2025 | $23.89 | $24.24 | $23.87 | $23.97 | 585 |
| 12/19/2025 | $23.80 | $23.80 | $23.70 | $23.80 | 274 |
| 12/18/2025 | $23.52 | $23.52 | $23.52 | $23.52 | 130 |
| 12/17/2025 | $23.46 | $23.64 | $23.28 | $23.28 | 293 |
| 12/16/2025 | $23.80 | $23.80 | $23.80 | $23.80 | 10 |
| 12/15/2025 | $24.38 | $24.42 | $24.02 | $24.02 | 1,085 |
| 12/12/2025 | $25.01 | $25.01 | $25.01 | $25.01 | - |
| 12/11/2025 | $24.58 | $25.01 | $24.58 | $24.96 | 3,248 |
| 12/10/2025 | $24.47 | $24.85 | $24.47 | $24.72 | 485 |
| 12/9/2025 | $24.02 | $24.66 | $23.98 | $24.66 | 1,092 |
| 12/8/2025 | $24.52 | $24.52 | $24.21 | $24.21 | 666 |
| 12/5/2025 | $23.84 | $24.36 | $23.79 | $24.36 | 457 |
| 12/4/2025 | $23.54 | $23.74 | $23.47 | $23.74 | 2,579 |
| 12/3/2025 | $22.84 | $23.48 | $22.84 | $23.38 | 439 |
| 12/2/2025 | $22.90 | $22.90 | $22.57 | $22.88 | 409 |
| 12/1/2025 | $22.85 | $23.14 | $22.47 | $23.14 | 3,313 |
| 11/28/2025 | $22.53 | $22.76 | $22.28 | $22.75 | 290 |
| 11/27/2025 | $22.39 | $22.39 | $22.16 | $22.23 | 259 |
| 11/26/2025 | $22.11 | $22.37 | $22.02 | $22.37 | 1,898 |
| 11/25/2025 | $22.30 | $22.30 | $21.94 | $22.09 | 654 |
| 11/24/2025 | $22.44 | $22.44 | $22.16 | $22.36 | 760 |
| 11/21/2025 | $23.01 | $23.01 | $23.01 | $23.01 | - |
| 11/20/2025 | $23.20 | $23.45 | $23.01 | $23.01 | 2,373 |
| 11/19/2025 | $23.06 | $23.13 | $22.85 | $23.08 | 1,861 |
| 11/18/2025 | $22.86 | $22.99 | $22.79 | $22.91 | 326 |
| 11/17/2025 | $23.58 | $23.58 | $23.43 | $23.47 | 904 |
| 11/14/2025 | $23.33 | $23.77 | $22.91 | $22.91 | 5,450 |
| 11/13/2025 | $23.15 | $23.72 | $23.04 | $23.72 | 925 |
| 11/12/2025 | $24.40 | $24.40 | $23.69 | $23.69 | 728 |
| 11/11/2025 | $23.91 | $24.55 | $23.11 | $24.55 | 3,473 |
| 11/10/2025 | $24.00 | $24.07 | $23.69 | $23.82 | 1,965 |
| 11/7/2025 | $23.86 | $23.86 | $23.53 | $23.53 | 213 |
| 11/6/2025 | $24.21 | $24.21 | $23.82 | $23.85 | 523 |
| 11/5/2025 | $23.39 | $23.64 | $23.39 | $23.64 | 1,224 |
| 11/4/2025 | $23.44 | $23.84 | $23.36 | $23.53 | 1,856 |
| 11/3/2025 | $23.49 | $23.71 | $23.28 | $23.71 | 1,279 |
| 10/31/2025 | $23.37 | $23.57 | $23.14 | $23.15 | 7,706 |
| 10/30/2025 | $23.59 | $23.84 | $23.55 | $23.73 | 515 |
| 10/29/2025 | $23.50 | $23.50 | $23.47 | $23.47 | 18 |
| 10/28/2025 | $23.05 | $23.05 | $22.89 | $22.89 | 182 |
| 10/27/2025 | $22.98 | $23.43 | $22.98 | $23.38 | 355 |
| 10/24/2025 | $23.66 | $23.66 | $23.25 | $23.32 | 2,103 |
| 10/23/2025 | $22.80 | $23.41 | $22.80 | $23.41 | 2,599 |
| 10/22/2025 | $22.03 | $22.76 | $21.90 | $22.76 | 5,360 |
| 10/21/2025 | $19.22 | $21.21 | $19.22 | $21.14 | 3,643 |
| 10/20/2025 | $19.17 | $19.22 | $19.06 | $19.22 | 1,224 |
| 10/17/2025 | $18.48 | $18.99 | $18.48 | $18.99 | 1,075 |
| 10/16/2025 | $19.35 | $19.45 | $19.35 | $19.45 | 120 |
| 10/15/2025 | $19.28 | $20.00 | $19.16 | $19.16 | 7,869 |