HALKB.ISHALKB.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $41.48 | $42.20 | $40.76 | $41.00 | 36.81M |
| 1/13/2026 | $41.02 | $41.50 | $40.52 | $41.24 | 43.33M |
| 1/12/2026 | $41.44 | $41.62 | $40.78 | $41.04 | 41.52M |
| 1/9/2026 | $42.62 | $43.06 | $41.04 | $41.20 | 61.70M |
| 1/8/2026 | $42.08 | $42.64 | $41.78 | $42.38 | 48.17M |
| 1/7/2026 | $43.46 | $44.70 | $42.00 | $42.02 | 90.47M |
| 1/6/2026 | $40.20 | $43.70 | $39.70 | $43.16 | 139.92M |
| 1/5/2026 | $38.54 | $40.16 | $38.32 | $40.00 | 87.66M |
| 1/2/2026 | $36.88 | $38.54 | $36.88 | $38.54 | 55.92M |
| 12/31/2025 | $37.12 | $37.52 | $36.76 | $36.78 | 48.31M |
| 12/30/2025 | $37.72 | $37.76 | $36.52 | $37.04 | 56.85M |
| 12/29/2025 | $37.02 | $37.98 | $36.04 | $37.30 | 70.46M |
| 12/26/2025 | $37.02 | $37.68 | $36.80 | $36.94 | 48.61M |
| 12/25/2025 | $37.22 | $37.52 | $37.00 | $37.00 | 23.27M |
| 12/24/2025 | $37.48 | $38.00 | $36.76 | $37.06 | 77.11M |
| 12/23/2025 | $36.14 | $37.52 | $35.74 | $37.48 | 90.56M |
| 12/22/2025 | $35.88 | $37.90 | $35.88 | $36.14 | 100.51M |
| 12/19/2025 | $35.78 | $36.06 | $35.54 | $35.70 | 52.15M |
| 12/18/2025 | $35.82 | $36.26 | $35.32 | $35.72 | 69.26M |
| 12/17/2025 | $34.90 | $35.44 | $34.84 | $35.32 | 38.73M |
| 12/16/2025 | $36.48 | $36.58 | $34.66 | $34.76 | 43.41M |
| 12/15/2025 | $36.40 | $36.60 | $35.94 | $36.40 | 47.39M |
| 12/12/2025 | $36.30 | $36.62 | $35.74 | $36.34 | 36.40M |
| 12/11/2025 | $36.92 | $37.28 | $36.00 | $36.18 | 44.12M |
| 12/10/2025 | $37.80 | $37.90 | $36.24 | $36.80 | 64.80M |
| 12/9/2025 | $37.30 | $37.76 | $36.90 | $37.52 | 51.07M |
| 12/8/2025 | $38.90 | $39.16 | $36.36 | $37.26 | 97.31M |
| 12/5/2025 | $38.66 | $39.50 | $37.84 | $38.00 | 81.11M |
| 12/4/2025 | $40.94 | $41.28 | $38.50 | $38.60 | 145.10M |
| 12/3/2025 | $41.50 | $41.90 | $40.68 | $41.04 | 144.75M |
| 12/2/2025 | $39.88 | $41.62 | $39.54 | $41.30 | 207.84M |
| 12/1/2025 | $35.68 | $39.18 | $35.46 | $39.18 | 146.13M |
| 11/28/2025 | $34.42 | $35.62 | $34.38 | $35.62 | 90.71M |
| 11/27/2025 | $34.34 | $35.00 | $34.02 | $34.48 | 102.86M |
| 11/26/2025 | $33.10 | $34.72 | $33.00 | $33.84 | 126.57M |
| 11/25/2025 | $30.16 | $33.02 | $29.96 | $33.02 | 124.72M |
| 11/24/2025 | $29.28 | $30.12 | $29.16 | $30.02 | 82.40M |
| 11/21/2025 | $29.34 | $29.60 | $29.00 | $29.46 | 35.05M |
| 11/20/2025 | $29.64 | $29.96 | $28.94 | $29.44 | 51.57M |
| 11/19/2025 | $29.06 | $30.62 | $28.60 | $29.50 | 88.04M |
| 11/18/2025 | $28.96 | $29.66 | $28.50 | $28.96 | 54.51M |
| 11/17/2025 | $27.78 | $29.42 | $27.42 | $28.96 | 92.08M |
| 11/14/2025 | $27.12 | $27.38 | $26.70 | $27.04 | 34.28M |
| 11/13/2025 | $26.88 | $27.78 | $26.88 | $27.28 | 47.52M |
| 11/12/2025 | $26.94 | $27.16 | $26.68 | $26.78 | 39.22M |
| 11/11/2025 | $27.08 | $27.20 | $25.74 | $26.80 | 57.41M |
| 11/10/2025 | $27.58 | $27.60 | $26.46 | $27.08 | 51.56M |
| 11/7/2025 | $28.10 | $28.52 | $27.52 | $27.54 | 61.40M |
| 11/6/2025 | $26.92 | $29.28 | $26.60 | $28.48 | 77.47M |
| 11/5/2025 | $26.74 | $26.80 | $26.46 | $26.76 | 41.03M |
| 11/4/2025 | $27.10 | $27.28 | $26.50 | $26.66 | 32.31M |
| 11/3/2025 | $26.78 | $27.52 | $26.76 | $27.14 | 52.27M |
| 10/31/2025 | $26.42 | $26.78 | $26.24 | $26.66 | 45.65M |
| 10/30/2025 | $26.16 | $26.54 | $25.98 | $26.42 | 39.01M |
| 10/28/2025 | $26.30 | $26.48 | $26.04 | $26.04 | 13.88M |
| 10/27/2025 | $26.60 | $26.86 | $26.06 | $26.30 | 36.57M |
| 10/24/2025 | $26.60 | $28.18 | $26.26 | $26.76 | 141.89M |
| 10/23/2025 | $26.50 | $26.80 | $26.14 | $26.50 | 59.68M |
| 10/22/2025 | $26.38 | $26.66 | $26.04 | $26.42 | 49.96M |
| 10/21/2025 | $26.58 | $26.84 | $26.16 | $26.20 | 41.05M |
| 10/20/2025 | $25.50 | $26.84 | $25.28 | $26.70 | 53.52M |
| 10/17/2025 | $25.64 | $26.20 | $24.46 | $25.32 | 56.68M |