HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.43	33.54	33.09	33.12	33.12	-1.19%	1,990
Mar 12, 2026	33.79	33.79	33.51	33.51	33.51	-1.94%	729
Mar 11, 2026	33.99	34.18	33.99	34.18	34.18	1.21%	717
Mar 10, 2026	33.81	34.33	33.77	33.77	33.77	1.05%	656
Mar 9, 2026	32.49	33.42	32.44	33.42	33.42	1.03%	750
Mar 6, 2026	33.54	33.54	33.08	33.08	33.08	-1.75%	3,412
Mar 5, 2026	33.26	33.66	33.26	33.66	33.66	-2.51%	611
Mar 4, 2026	34.33	34.53	34.33	34.53	34.53	1.77%	2,558
Mar 3, 2026	34.00	34.29	33.25	33.93	33.93	-2.92%	10,839
Mar 2, 2026	33.91	35.00	33.91	34.95	34.95	0.89%	5,698
Feb 27, 2026	34.96	34.96	34.50	34.64	34.64	-2.26%	1,052
Feb 26, 2026	35.41	35.44	35.41	35.44	35.44	0.12%	1,231
Feb 25, 2026	35.77	35.77	35.27	35.40	35.40	-0.47%	13,046
Feb 24, 2026	35.30	35.56	35.30	35.56	35.56	2.27%	670
Feb 23, 2026	34.97	35.00	34.52	34.78	34.78	-1.29%	1,453
Feb 20, 2026	34.93	35.45	34.93	35.23	35.23	-0.18%	12,274
Feb 19, 2026	35.10	35.30	34.89	35.30	35.30	-0.52%	833
Feb 18, 2026	35.48	35.48	35.48	35.48	35.48	0.57%	336
Feb 17, 2026	35.04	35.28	35.04	35.28	35.28	-0.06%	764
Feb 13, 2026	35.02	35.30	35.02	35.30	35.30	1.35%	775
Feb 12, 2026	35.83	35.83	34.83	34.83	34.83	-2.42%	480
Feb 11, 2026	36.09	36.09	35.54	35.70	35.69	0.15%	2,392
Feb 10, 2026	35.82	36.06	35.64	35.64	35.64	-0.65%	7,904
Feb 9, 2026	35.43	35.93	35.43	35.87	35.87	1.41%	9,266
Feb 6, 2026	35.11	35.38	35.11	35.38	35.37	6.01%	631
Feb 5, 2026	33.81	33.81	33.37	33.37	33.37	-3.59%	2,328
Feb 4, 2026	34.80	34.80	34.61	34.61	34.61	-1.01%	413
Feb 3, 2026	35.02	35.02	34.53	34.97	34.97	0.83%	1,798
Feb 2, 2026	34.58	34.97	34.58	34.68	34.68	-0.17%	1,300
Jan 30, 2026	35.63	35.63	34.74	34.74	34.74	-3.18%	1,558
Jan 29, 2026	36.16	36.16	35.62	35.88	35.88	-0.92%	946
Jan 28, 2026	36.36	36.36	36.17	36.21	36.21	-0.42%	1,412
Jan 27, 2026	36.08	36.37	36.08	36.37	36.37	1.46%	744
Jan 26, 2026	36.76	36.76	35.84	35.84	35.84	-2.49%	3,442
Jan 23, 2026	37.13	37.17	36.68	36.76	36.76	-2.40%	5,274
Jan 22, 2026	37.27	37.96	37.27	37.67	37.67	2.18%	5,742
Jan 21, 2026	36.83	37.13	36.10	36.86	36.86	2.31%	1,568
Jan 20, 2026	35.78	36.39	35.78	36.03	36.03	-1.94%	3,434
Jan 16, 2026	36.97	36.97	36.73	36.75	36.75	-0.16%	1,113
Jan 15, 2026	36.94	37.04	36.73	36.80	36.80	0.13%	2,434
Jan 14, 2026	36.68	36.76	36.39	36.76	36.76	0.26%	3,197
Jan 13, 2026	36.96	36.96	36.37	36.66	36.66	-0.59%	3,086
Jan 12, 2026	36.49	37.00	36.41	36.88	36.88	0.77%	1,537
Jan 9, 2026	36.64	36.85	36.45	36.60	36.60	0.40%	3,961
Jan 8, 2026	36.10	36.50	36.10	36.45	36.45	1.80%	1,255
Jan 7, 2026	36.30	36.30	35.81	35.81	35.80	-1.59%	994
Jan 6, 2026	35.68	36.38	35.68	36.38	36.38	2.47%	2,323
Jan 5, 2026	34.77	35.53	34.77	35.51	35.50	3.01%	3,572
Jan 2, 2026	33.83	34.51	33.83	34.47	34.47	3.56%	1,499
Dec 31, 2025	33.51	33.51	33.25	33.28	33.28	-0.69%	1,894