Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 34.40 | 0.24 | 0.70% | 34.31 | 34.53 | 33.7914 | 6,733,314 |
| Jul 25 2024 | 34.16 | 1.17 | 3.55% | 32.98 | 34.415 | 32.73 | 10,702,205 |
| Jul 24 2024 | 32.99 | -0.50 | -1.49% | 33.60 | 33.60 | 32.89 | 9,831,768 |
| Jul 23 2024 | 33.49 | -0.03 | -0.07% | 33.38 | 33.59 | 33.0208 | 10,262,755 |
| Jul 22 2024 | 33.515 | -0.89 | -2.57% | 33.83 | 34.18 | 33.41 | 10,185,238 |
| Jul 19 2024 | 34.40 | -2.04 | -5.60% | 34.2049 | 35.23 | 33.70 | 17,658,532 |
| Jul 18 2024 | 36.44 | 0.08 | 0.22% | 36.36 | 37.08 | 36.30 | 11,483,886 |
| Jul 17 2024 | 36.36 | 0.40 | 1.11% | 36.35 | 36.735 | 36.08 | 8,832,768 |
| Jul 16 2024 | 35.96 | 0.73 | 2.07% | 35.14 | 36.285 | 34.61 | 12,010,063 |
| Jul 15 2024 | 35.23 | 1.29 | 3.80% | 34.38 | 35.69 | 33.98 | 11,865,357 |
| Jul 12 2024 | 33.94 | 0.32 | 0.95% | 33.99 | 33.99 | 33.545 | 6,790,282 |
| Jul 11 2024 | 33.62 | 0.60 | 1.82% | 33.00 | 33.75 | 32.94 | 8,204,476 |
| Jul 10 2024 | 33.02 | 0.19 | 0.58% | 32.73 | 33.215 | 32.60 | 5,926,269 |
| Jul 09 2024 | 32.83 | -0.38 | -1.14% | 32.93 | 33.31 | 32.63 | 6,681,298 |
| Jul 08 2024 | 33.21 | 0.11 | 0.33% | 33.00 | 33.3198 | 32.925 | 4,908,917 |
| Jul 05 2024 | 33.10 | -0.68 | -2.01% | 33.70 | 33.82 | 32.87 | 6,890,423 |
| Jul 03 2024 | 33.78 | 0.16 | 0.48% | 33.81 | 34.115 | 33.61 | 3,917,112 |
| Jul 02 2024 | 33.62 | 0.19 | 0.57% | 33.62 | 33.94 | 33.38 | 7,591,779 |
| Jul 01 2024 | 33.43 | -0.35 | -1.04% | 33.96 | 34.01 | 33.29 | 6,184,393 |
| Jun 28 2024 | 33.78 | 0.17 | 0.51% | 33.90 | 34.13 | 33.69 | 19,130,610 |
| Jun 27 2024 | 33.61 | -0.42 | -1.23% | 34.07 | 34.20 | 33.485 | 9,494,062 |
| Jun 26 2024 | 34.03 | -0.59 | -1.70% | 34.48 | 34.57 | 33.89 | 7,334,460 |
| Jun 25 2024 | 34.62 | 0.28 | 0.82% | 34.12 | 34.72 | 34.09 | 6,839,349 |
| Jun 24 2024 | 34.34 | 0.70 | 2.08% | 33.84 | 34.615 | 33.72 | 10,894,864 |
| Jun 21 2024 | 33.64 | 0.31 | 0.93% | 33.47 | 33.84 | 33.05 | 43,607,163 |
| Jun 20 2024 | 33.33 | 0.39 | 1.18% | 33.13 | 33.525 | 32.845 | 12,547,165 |
| Jun 18 2024 | 32.94 | -0.47 | -1.41% | 33.62 | 33.915 | 32.88 | 11,519,196 |
| Jun 17 2024 | 33.41 | 0.49 | 1.49% | 32.93 | 33.5873 | 32.80 | 8,363,723 |
| Jun 14 2024 | 32.92 | -0.85 | -2.52% | 33.65 | 33.65 | 32.605 | 7,003,651 |
| Jun 13 2024 | 33.77 | -0.79 | -2.29% | 34.28 | 34.475 | 33.311 | 5,759,541 |
| Jun 12 2024 | 34.56 | 0.08 | 0.23% | 34.78 | 35.04 | 34.375 | 6,866,831 |
| Jun 11 2024 | 34.48 | -0.03 | -0.09% | 34.15 | 34.51 | 33.87 | 4,872,290 |
| Jun 10 2024 | 34.51 | 0.43 | 1.26% | 34.18 | 34.805 | 33.77 | 6,260,053 |
| Jun 07 2024 | 34.08 | 0.26 | 0.77% | 33.56 | 34.36 | 33.455 | 7,379,206 |
| Jun 06 2024 | 33.82 | 0.34 | 1.02% | 33.41 | 33.8953 | 33.21 | 9,083,154 |
| Jun 05 2024 | 33.48 | -0.39 | -1.15% | 33.81 | 33.96 | 33.26 | 7,983,412 |
| Jun 04 2024 | 33.87 | -0.87 | -2.50% | 34.42 | 34.44 | 33.65 | 8,637,260 |
| Jun 03 2024 | 34.74 | -1.96 | -5.34% | 36.70 | 36.71 | 34.46 | 7,966,634 |
| May 31 2024 | 36.70 | 0.74 | 2.06% | 35.90 | 36.79 | 35.85 | 9,383,947 |
| May 30 2024 | 35.96 | 0.15 | 0.42% | 35.70 | 36.15 | 35.68 | 4,293,619 |
| May 29 2024 | 35.81 | -0.71 | -1.94% | 36.24 | 36.46 | 35.78 | 6,274,255 |
| May 28 2024 | 36.52 | 0.41 | 1.14% | 36.39 | 37.065 | 36.215 | 4,807,125 |
| May 24 2024 | 36.11 | 0.13 | 0.36% | 36.14 | 36.42 | 35.91 | 4,019,292 |
| May 23 2024 | 35.98 | -0.39 | -1.07% | 36.52 | 36.84 | 35.82 | 7,022,002 |
| May 22 2024 | 36.37 | -1.26 | -3.35% | 37.40 | 37.49 | 36.23 | 6,999,474 |
| May 21 2024 | 37.63 | -0.33 | -0.87% | 37.87 | 38.345 | 37.60 | 4,093,034 |
| May 20 2024 | 37.96 | 0.06 | 0.16% | 37.87 | 38.04 | 37.54 | 5,844,329 |
| May 17 2024 | 37.90 | 0.42 | 1.12% | 37.71 | 37.92 | 37.40 | 3,638,564 |
| May 16 2024 | 37.48 | 0.12 | 0.32% | 37.17 | 37.57 | 37.085 | 3,649,118 |
| May 15 2024 | 37.36 | -0.20 | -0.53% | 37.49 | 37.55 | 36.4207 | 4,578,419 |
| May 14 2024 | 37.56 | 0.22 | 0.59% | 37.42 | 37.78 | 37.19 | 5,502,022 |
| May 13 2024 | 37.34 | 0.27 | 0.73% | 37.28 | 37.37 | 36.98 | 4,720,497 |
| May 10 2024 | 37.07 | -0.41 | -1.09% | 37.65 | 37.82 | 36.96 | 4,942,255 |
| May 09 2024 | 37.48 | 0.44 | 1.19% | 37.08 | 37.56 | 36.95 | 5,882,551 |
| May 08 2024 | 37.04 | -0.16 | -0.43% | 36.89 | 37.42 | 36.77 | 4,167,265 |
| May 07 2024 | 37.20 | 0.28 | 0.76% | 36.89 | 37.56 | 36.89 | 4,533,214 |
| May 06 2024 | 36.92 | 0.19 | 0.52% | 37.09 | 37.48 | 36.81 | 5,525,810 |
| May 03 2024 | 36.73 | 0.03 | 0.08% | 36.74 | 36.89 | 36.238 | 3,911,876 |
| May 02 2024 | 36.70 | 0.37 | 1.02% | 36.66 | 37.04 | 36.46 | 5,034,249 |
| May 01 2024 | 36.33 | -1.14 | -3.04% | 37.29 | 37.70 | 36.10 | 7,796,482 |
| Apr 30 2024 | 37.47 | -1.41 | -3.63% | 38.69 | 38.80 | 37.43 | 7,440,920 |
| Apr 29 2024 | 38.88 | 0.34 | 0.88% | 38.50 | 38.89 | 38.31 | 3,937,892 |
