HAL(HAL)
HAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $37.54 | $38.31 | $37.41 | $38.15 | 7.16M |
| 4/15/2026 | $37.65 | $38.17 | $37.36 | $37.54 | 8.81M |
| 4/14/2026 | $38.29 | $38.40 | $37.31 | $37.51 | 9.60M |
| 4/13/2026 | $38.13 | $38.67 | $37.91 | $38.61 | 13.80M |
| 4/10/2026 | $37.63 | $38.10 | $37.21 | $37.59 | 11.35M |
| 4/9/2026 | $37.86 | $38.44 | $37.27 | $37.69 | 12.50M |
| 4/8/2026 | $36.40 | $38.07 | $36.05 | $37.80 | 25.77M |
| 4/7/2026 | $38.07 | $38.76 | $37.45 | $38.72 | 15.29M |
| 4/6/2026 | $38.26 | $38.50 | $37.65 | $37.82 | 11.81M |
| 4/2/2026 | $38.60 | $39.35 | $37.86 | $38.17 | 13.61M |
| 4/1/2026 | $38.47 | $38.80 | $37.64 | $38.00 | 17.54M |
| 3/31/2026 | $39.45 | $40.42 | $38.59 | $38.99 | 18.47M |
| 3/30/2026 | $40.91 | $41.18 | $39.23 | $39.26 | 15.99M |
| 3/27/2026 | $38.98 | $40.43 | $38.94 | $40.42 | 15.30M |
| 3/26/2026 | $38.87 | $39.87 | $38.61 | $38.79 | 21.48M |
| 3/25/2026 | $38.00 | $38.83 | $37.97 | $38.63 | 9.29M |
| 3/24/2026 | $37.50 | $38.45 | $37.21 | $38.11 | 11.20M |
| 3/23/2026 | $36.56 | $37.79 | $36.36 | $37.51 | 12.96M |
| 3/20/2026 | $37.24 | $37.36 | $36.23 | $36.53 | 58.78M |
| 3/19/2026 | $36.29 | $37.27 | $35.78 | $36.93 | 18.15M |
| 3/18/2026 | $35.52 | $36.39 | $35.27 | $36.22 | 16.29M |
| 3/17/2026 | $34.37 | $35.86 | $34.37 | $35.64 | 20.04M |
| 3/16/2026 | $33.82 | $34.45 | $33.75 | $34.16 | 20.26M |
| 3/13/2026 | $34.53 | $34.73 | $33.66 | $33.69 | 19.82M |
| 3/12/2026 | $35.22 | $36.03 | $34.83 | $34.84 | 17.70M |
| 3/11/2026 | $34.72 | $36.14 | $34.65 | $35.93 | 14.63M |
| 3/10/2026 | $34.49 | $35.50 | $34.25 | $35.34 | 20.51M |
| 3/9/2026 | $33.78 | $34.76 | $33.49 | $34.65 | 17.75M |
| 3/6/2026 | $34.39 | $34.50 | $33.71 | $34.05 | 18.54M |
| 3/5/2026 | $34.40 | $34.53 | $33.52 | $34.16 | 20.75M |
| 3/4/2026 | $35.09 | $35.35 | $34.07 | $34.43 | 15.40M |
| 3/3/2026 | $35.58 | $36.09 | $34.65 | $35.26 | 14.54M |
| 3/2/2026 | $37.03 | $37.03 | $34.99 | $35.97 | 15.55M |
| 2/27/2026 | $36.02 | $36.19 | $35.42 | $36.00 | 10.17M |
| 2/26/2026 | $34.80 | $36.06 | $34.56 | $35.71 | 10.05M |
| 2/25/2026 | $35.90 | $36.18 | $34.67 | $35.27 | 12.01M |
| 2/24/2026 | $35.36 | $35.97 | $34.89 | $35.79 | 10.97M |
| 2/23/2026 | $35.04 | $35.71 | $34.88 | $35.24 | 10.50M |
| 2/20/2026 | $35.36 | $35.85 | $34.59 | $35.11 | 11.38M |
| 2/19/2026 | $35.15 | $35.60 | $34.92 | $35.37 | 9.13M |
| 2/18/2026 | $34.34 | $34.88 | $34.19 | $34.77 | 9.99M |
| 2/17/2026 | $34.23 | $34.46 | $33.10 | $33.71 | 9.32M |
| 2/13/2026 | $34.14 | $34.53 | $33.82 | $33.96 | 11.53M |
| 2/12/2026 | $35.13 | $35.39 | $33.62 | $34.29 | 14.97M |
| 2/11/2026 | $34.63 | $35.29 | $34.56 | $35.03 | 13.77M |
| 2/10/2026 | $35.06 | $35.21 | $33.78 | $34.02 | 11.72M |
| 2/9/2026 | $34.94 | $35.13 | $34.58 | $34.90 | 7.48M |
| 2/6/2026 | $33.90 | $35.17 | $33.85 | $34.98 | 12.64M |
| 2/5/2026 | $33.77 | $34.10 | $32.96 | $33.84 | 12.45M |
| 2/4/2026 | $33.96 | $34.77 | $33.93 | $34.34 | 17.46M |
| 2/3/2026 | $32.89 | $33.94 | $32.62 | $33.87 | 11.10M |
| 2/2/2026 | $32.71 | $33.30 | $32.51 | $32.83 | 15.07M |
| 1/30/2026 | $33.34 | $33.88 | $32.82 | $33.52 | 13.56M |
| 1/29/2026 | $34.25 | $35.04 | $33.36 | $33.39 | 18.95M |
| 1/28/2026 | $34.52 | $34.56 | $32.83 | $33.36 | 16.32M |
| 1/27/2026 | $34.38 | $34.95 | $33.94 | $34.26 | 9.72M |
| 1/26/2026 | $34.50 | $34.50 | $33.86 | $34.16 | 13.99M |
| 1/23/2026 | $34.73 | $35.55 | $33.91 | $33.95 | 16.07M |
| 1/22/2026 | $33.36 | $33.92 | $32.55 | $33.72 | 16.17M |
| 1/21/2026 | $32.50 | $33.80 | $32.50 | $33.36 | 26.69M |
| 1/20/2026 | $32.40 | $32.85 | $31.86 | $32.06 | 19.39M |