Hal Trust Historical Data - HAL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Hal Trust (HAL)
Hal Trust (HAL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.4	2.06896551724	116	119	115.4	16410	117.72431293	DE
4	3.4	2.95652173913	115	119	111.4	14345	115.09219237	DE
12	2.2	1.89328743546	116.2	119	111.4	15427	115.19873897	DE
26	6.4	5.71428571429	112	121.4	106.8	15147	115.70219406	DE
52	2.4	2.06896551724	116	132.4	106.8	14919	117.58718183	DE
156	-26	-18.0055401662	144.4	144.4	104	10033	120.49026558	DE
260	-27.2	-18.6813186813	145.6	154.4	97.2	11102	124.81034362	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	118.4	-0.6	-0.50	119	119	118	16597
1736443800	119	0.6	0.51	118.6	119	118.2	12837
1736357400	118.4	0	0.00	118.4	118.6	117.6	17526
1736271000	118.4	0.8	0.68	117.8	118.4	117	10426
1736184600	117.6	2.2	1.91	117.4	117.8	116.2	27565
1735925400	115.4	-1.2	-1.03	116	116.4	115.4	13697
1735839000	116.6	1.2	1.04	115.6	116.6	115.4	13682
1735666200	115.4	1	0.87	114.6	115.6	114.6	5238
1735579800	114.4	-0.2	-0.17	114.6	114.8	114.2	11820
1735320600	114.6	1	0.88	113.6	114.8	113.6	16040
1735061400	113.6	0	0.00	113.8	114	113.6	3370
1734975000	113.6	0.4	0.35	113.2	114	112.8	13778
1734715800	113.2	1.2	1.07	111.6	113.4	111.4	33712
1734629400	112	-1	-0.88	112.6	113	111.8	21423
1734543000	113	-0.2	-0.18	113.6	113.8	113	10154
1734456600	113.2	-0.8	-0.70	113.8	114	113.2	14067
1734370200	114	-0.2	-0.18	114.2	114.2	113.6	10595
1734111000	114.2	-0.8	-0.70	115	115.2	114.2	7934
1734024600	115	-0.4	-0.35	115.2	115.8	115	10558
1733938200	115.4	-0.6	-0.52	116	116.2	115.4	7261
1733851800	116	-0.4	-0.34	116.2	116.4	116	13662
1733765400	116.4	0	0.00	116.4	116.8	115.8	35177
1733506200	116.4	0.4	0.34	116.4	117	116.2	16459
1733419800	116	0.8	0.69	115.4	116.4	115.2	21676
1733333400	115.2	0.4	0.35	114.6	115.6	114.6	19329
1733247000	114.8	-0.2	-0.17	115	115.2	114.4	10835
1733160600	115	0	0.00	115	115.2	114	12993
1732901400	115	-1.2	-1.03	116	116	114.4	30482
1732815000	116.2	0	0.00	116.8	116.8	115.8	11714
1732728600	116.2	1	0.87	117	117.6	115.6	37656
1732642200	115.2	-0.2	-0.17	115	115.8	114.4	11258
1732555800	115.4	-1	-0.86	116.6	117	115.2	15565
1732296600	116.4	1	0.87	115	116.6	115	20761
1732210200	115.4	0.6	0.52	114.8	115.6	113.6	19110
1732123800	114.8	0.6	0.53	114.6	114.8	113.6	32949
1732037400	114.2	0.2	0.18	114.2	114.2	113	10655
1731951000	114	-0.2	-0.18	114.2	114.6	113.4	9673
1731691800	114.2	0.2	0.18	113.6	114.2	113.4	5128
1731605400	114	1.6	1.42	112.8	114.2	112.8	17471
1731519000	112.4	-1	-0.88	113.2	113.2	112.2	19602
1731432600	113.4	-1.8	-1.56	115.4	115.4	113.2	7023
1731346200	115.2	0.6	0.52	114.8	115.4	114.6	21438
1731087000	114.6	0	0.00	114.6	114.8	114	6086
1731000600	114.6	1	0.88	113.8	115	113.8	8119
1730914200	113.6	-0.4	-0.35	114.4	115.2	113.4	29830
1730827800	114	0	0.00	114.2	114.4	113.8	12079
1730741400	114	-0.2	-0.18	114.2	115	114	6274
1730482200	114.2	0.2	0.18	114	114.8	113.8	7225
1730395800	114	-1	-0.87	115	115	113.6	21452
1730309400	115	0	0.00	115	115.8	115	10894
1730223000	115	-1.2	-1.03	116	116.4	114.8	25342
1730136600	116.2	0.4	0.35	115.8	116.4	115.4	13382
1729873800	115.8	0.6	0.52	115.2	116.4	115.2	10316
1729787400	115.2	-0.6	-0.52	115.8	116.4	115.2	7785
1729701000	115.8	0.6	0.52	115.4	116	114.8	27674
1729614600	115.2	-0.8	-0.69	115.8	116	115.2	13879
1729528200	116	-0.6	-0.51	116.4	117.2	116	8801
1729269000	116.6	0.2	0.17	116.2	117	116	12062
1729182600	116.4	0.2	0.17	116.2	116.6	116	12078
1729096200	116.2	-0.2	-0.17	116.2	117	115.6	17868
1729009800	116.4	-1	-0.85	117.2	117.6	116.4	16001
1728923400	117.4	0.4	0.34	117	117.8	117	16523
1728664200	117	0.2	0.17	116.8	117.4	116.6	12959

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions