HAL(HAL)
HAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $34.10 | $34.49 | $33.80 | $34.21 | 12.23M |
| 6/25/2026 | $34.05 | $34.89 | $33.73 | $34.67 | 13.13M |
| 6/24/2026 | $34.59 | $34.60 | $33.54 | $33.90 | 22.14M |
| 6/23/2026 | $34.90 | $35.41 | $34.61 | $35.11 | 13.68M |
| 6/22/2026 | $34.88 | $35.17 | $34.36 | $35.17 | 12.80M |
| 6/18/2026 | $36.02 | $36.02 | $34.54 | $34.93 | 24.61M |
| 6/17/2026 | $37.00 | $37.26 | $36.12 | $36.23 | 12.28M |
| 6/16/2026 | $37.89 | $38.12 | $37.13 | $37.20 | 10.63M |
| 6/15/2026 | $38.75 | $38.90 | $38.05 | $38.18 | 14.42M |
| 6/12/2026 | $39.36 | $40.14 | $39.31 | $39.60 | 10.68M |
| 6/11/2026 | $40.31 | $40.41 | $39.39 | $39.76 | 20.81M |
| 6/10/2026 | $39.72 | $40.48 | $39.60 | $39.73 | 7.89M |
| 6/9/2026 | $40.50 | $40.67 | $39.03 | $39.62 | 11.11M |
| 6/8/2026 | $39.55 | $40.59 | $39.55 | $40.50 | 12.98M |
| 6/5/2026 | $41.04 | $41.15 | $39.05 | $39.18 | 7.48M |
| 6/4/2026 | $40.71 | $41.46 | $40.52 | $41.22 | 9.38M |
| 6/3/2026 | $40.12 | $41.26 | $40.12 | $41.03 | 10.68M |
| 6/2/2026 | $39.56 | $40.22 | $39.49 | $40.13 | 8.20M |
| 6/1/2026 | $39.34 | $39.94 | $38.95 | $39.35 | 8.71M |
| 5/29/2026 | $39.26 | $39.32 | $38.56 | $38.85 | 20.83M |
| 5/28/2026 | $39.58 | $39.96 | $38.61 | $39.33 | 10.92M |
| 5/27/2026 | $40.45 | $40.45 | $38.78 | $39.60 | 14.20M |
| 5/26/2026 | $41.39 | $41.84 | $40.80 | $41.08 | 15.20M |
| 5/22/2026 | $41.96 | $41.96 | $41.01 | $41.47 | 9.33M |
| 5/21/2026 | $42.71 | $42.99 | $41.41 | $41.96 | 11.77M |
| 5/20/2026 | $43.00 | $43.59 | $42.04 | $42.30 | 12.89M |
| 5/19/2026 | $43.00 | $43.37 | $42.58 | $42.98 | 9.07M |
| 5/18/2026 | $41.54 | $42.93 | $41.08 | $42.78 | 12.10M |
| 5/15/2026 | $41.21 | $41.76 | $41.07 | $41.76 | 9.23M |
| 5/14/2026 | $41.04 | $41.57 | $40.89 | $41.29 | 6.82M |
| 5/13/2026 | $41.76 | $42.08 | $40.70 | $41.02 | 7.66M |
| 5/12/2026 | $40.61 | $41.72 | $40.42 | $41.70 | 13.15M |
| 5/11/2026 | $40.16 | $40.52 | $39.70 | $40.26 | 7.40M |
| 5/8/2026 | $39.15 | $40.34 | $39.14 | $39.83 | 9.05M |
| 5/7/2026 | $39.95 | $39.99 | $38.83 | $39.12 | 12.62M |
| 5/6/2026 | $40.46 | $40.78 | $39.79 | $40.40 | 11.97M |
| 5/5/2026 | $41.84 | $42.19 | $41.59 | $41.72 | 6.56M |
| 5/4/2026 | $41.73 | $42.10 | $41.27 | $41.98 | 7.27M |
| 5/1/2026 | $42.46 | $42.46 | $41.37 | $41.66 | 9.61M |
| 4/30/2026 | $41.40 | $42.39 | $41.22 | $42.30 | 13.24M |
| 4/29/2026 | $41.10 | $41.83 | $40.87 | $41.81 | 11.84M |
| 4/28/2026 | $40.57 | $41.07 | $40.16 | $40.81 | 11.34M |
| 4/27/2026 | $40.39 | $40.75 | $40.03 | $40.12 | 14.33M |
| 4/24/2026 | $39.80 | $40.37 | $39.08 | $40.36 | 14.36M |
| 4/23/2026 | $39.11 | $40.31 | $38.91 | $39.65 | 14.12M |
| 4/22/2026 | $39.01 | $39.53 | $38.78 | $39.11 | 16.57M |
| 4/21/2026 | $38.03 | $38.69 | $37.64 | $38.15 | 20.60M |
| 4/20/2026 | $36.97 | $37.74 | $36.23 | $36.68 | 23.30M |
| 4/17/2026 | $36.03 | $37.45 | $35.51 | $37.15 | 15.33M |
| 4/16/2026 | $37.54 | $38.31 | $37.41 | $38.15 | 9.99M |
| 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 |