HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.63	28.84	27.63	28.50	28.50	1.98%	3,331
Dec 19, 2024	28.31	28.47	27.89	27.95	27.95	0.10%	12,932
Dec 18, 2024	29.41	29.63	27.92	27.92	27.92	-5.29%	6,723
Dec 17, 2024	29.13	29.53	29.13	29.48	29.48	0.77%	3,957
Dec 16, 2024	28.85	29.31	28.80	29.25	29.25	0.78%	6,668
Dec 13, 2024	29.11	29.12	28.76	29.03	29.03	-0.78%	5,577
Dec 12, 2024	29.25	29.32	29.25	29.26	29.26	-0.82%	4,553
Dec 11, 2024	29.36	29.50	29.18	29.50	29.50	0.29%	3,437
Dec 10, 2024	29.68	29.68	29.42	29.42	29.42	-1.46%	2,355
Dec 9, 2024	29.73	30.49	29.73	29.85	29.85	1.85%	22,450
Dec 6, 2024	28.97	29.31	28.97	29.31	29.31	2.19%	3,463
Dec 5, 2024	28.86	28.90	28.68	28.68	28.68	-0.34%	3,231
Dec 4, 2024	28.62	28.78	28.62	28.78	28.78	0.85%	3,615
Dec 3, 2024	28.64	28.66	28.52	28.54	28.54	-1.32%	5,169
Dec 2, 2024	29.10	29.10	28.82	28.92	28.92	-0.06%	5,887
Nov 29, 2024	28.72	29.04	28.72	28.94	28.94	1.07%	1,430
Nov 27, 2024	28.56	28.64	28.52	28.63	28.63	1.26%	5,541
Nov 26, 2024	28.74	28.74	28.27	28.27	28.27	-2.07%	4,380
Nov 25, 2024	28.49	29.04	28.49	28.87	28.87	2.54%	5,768
Nov 22, 2024	27.63	28.16	27.61	28.16	28.16	1.79%	6,190
Nov 21, 2024	27.39	27.74	27.38	27.66	27.66	0.91%	3,525
Nov 20, 2024	27.37	27.41	27.17	27.41	27.41	-0.32%	3,177
Nov 19, 2024	27.25	27.52	27.25	27.50	27.50	-0.11%	3,446
Nov 18, 2024	27.29	27.72	27.27	27.53	27.53	1.31%	3,300
Nov 15, 2024	27.57	27.57	27.10	27.17	27.17	-1.63%	5,481
Nov 14, 2024	28.08	28.08	27.62	27.62	27.62	-1.92%	3,368
Nov 13, 2024	28.30	28.56	28.16	28.16	28.16	-0.05%	1,304
Nov 12, 2024	28.47	28.47	27.89	28.18	28.18	-2.21%	2,128
Nov 11, 2024	28.57	28.83	28.50	28.81	28.81	1.88%	6,264
Nov 8, 2024	28.09	28.28	27.97	28.28	28.28	0.16%	4,548
Nov 7, 2024	28.13	28.49	28.13	28.23	28.23	1.74%	2,968
Nov 6, 2024	27.62	27.75	27.45	27.75	27.75	1.24%	5,317
Nov 5, 2024	27.08	27.42	27.08	27.41	27.41	1.79%	1,555
Nov 4, 2024	26.91	27.23	26.91	26.93	26.93	0.08%	1,810
Nov 1, 2024	26.96	27.11	26.84	26.91	26.91	1.28%	1,521
Oct 31, 2024	27.04	27.04	26.52	26.57	26.57	-4.29%	1,082
Oct 30, 2024	27.93	28.19	27.76	27.76	27.76	-1.66%	1,905
Oct 29, 2024	28.24	28.27	28.19	28.23	28.23	-1.39%	9,672
Oct 28, 2024	28.56	28.66	28.56	28.63	28.63	2.85%	4,054
Oct 25, 2024	27.79	28.14	27.79	27.83	27.83	0.72%	4,612
Oct 24, 2024	27.60	27.63	27.37	27.63	27.63	0.70%	1,188
Oct 23, 2024	27.69	27.69	27.44	27.44	27.44	-1.42%	2,542
Oct 22, 2024	27.76	27.87	27.74	27.84	27.84	0.09%	3,952
Oct 21, 2024	28.02	28.02	27.68	27.81	27.81	-0.78%	2,471
Oct 18, 2024	28.10	28.16	28.00	28.03	28.03	0.97%	2,343
Oct 17, 2024	27.89	27.89	27.71	27.76	27.76	-0.90%	4,976
Oct 16, 2024	27.81	28.09	27.81	28.01	28.01	1.17%	4,237
Oct 15, 2024	27.91	27.94	27.69	27.69	27.69	-2.49%	3,293
Oct 14, 2024	28.47	28.47	28.32	28.40	28.40	-0.72%	4,939
Oct 11, 2024	28.18	28.61	28.18	28.61	28.61	1.54%	1,318
Oct 10, 2024	28.30	28.30	28.02	28.17	28.17	-0.88%	2,116
Oct 9, 2024	28.36	28.42	28.36	28.42	28.42	0.91%	961
Oct 8, 2024	28.34	28.34	28.01	28.16	28.16	-1.95%	2,608
Oct 7, 2024	28.66	28.73	28.55	28.73	28.73	0.32%	1,657
Oct 4, 2024	28.24	28.63	28.24	28.63	28.63	2.08%	1,338
Oct 3, 2024	28.12	28.15	27.99	28.05	28.05	-1.45%	2,918
Oct 2, 2024	28.33	28.46	28.26	28.46	28.46	0.55%	1,803
Oct 1, 2024	28.19	28.39	28.19	28.31	28.31	-1.38%	1,525
Sep 30, 2024	29.07	29.07	28.70	28.70	28.70	-1.51%	1,321
Sep 27, 2024	29.00	29.41	29.00	29.14	29.14	1.87%	3,570
Sep 26, 2024	28.65	28.78	28.58	28.61	28.61	2.31%	2,279
Sep 25, 2024	28.21	28.21	27.96	27.96	27.96	-1.47%	3,488
Sep 24, 2024	27.69	28.38	27.69	28.38	28.38	3.64%	3,413
Sep 23, 2024	27.30	27.43	27.30	27.38	27.38	-0.65%	1,675
Sep 20, 2024	27.88	27.88	27.56	27.56	27.32	-1.92%	1,298
Sep 19, 2024	28.11	28.27	28.02	28.11	27.85	2.83%	1,631
Sep 18, 2024	27.57	28.15	27.31	27.33	27.09	-0.71%	1,856
Sep 17, 2024	27.71	27.85	27.49	27.53	27.28	1.04%	1,094
Sep 16, 2024	27.14	27.24	27.04	27.24	27.00	0.12%	4,673
Sep 13, 2024	26.87	27.21	26.87	27.21	26.97	2.36%	5,699
Sep 12, 2024	26.66	26.66	26.59	26.59	26.35	0.21%	1,898
Sep 11, 2024	26.08	26.53	25.81	26.53	26.29	1.79%	2,158
Sep 10, 2024	25.81	26.06	25.65	26.06	25.83	0.06%	3,405
Sep 9, 2024	26.05	26.25	26.01	26.05	25.82	0.58%	6,104
Sep 6, 2024	26.57	26.61	25.90	25.90	25.67	-2.51%	2,470
Sep 5, 2024	26.67	26.74	26.57	26.57	26.33	-0.19%	3,072
Sep 4, 2024	26.69	27.03	26.58	26.62	26.38	-1.03%	3,172
Sep 3, 2024	27.72	27.72	26.89	26.89	26.65	-3.76%	4,561
Aug 30, 2024	27.97	27.97	27.60	27.94	27.69	1.32%	2,612
Aug 29, 2024	27.35	27.93	27.35	27.58	27.33	1.58%	2,396
Aug 28, 2024	27.55	27.55	26.98	27.15	26.91	-2.10%	6,993
Aug 27, 2024	27.76	27.76	27.56	27.73	27.48	-0.28%	1,809
Aug 26, 2024	27.90	27.90	27.78	27.81	27.56	-0.08%	2,053
Aug 23, 2024	27.22	27.83	27.20	27.83	27.58	3.57%	4,097
Aug 22, 2024	27.31	27.31	26.87	26.87	26.63	-1.48%	1,879
Aug 21, 2024	27.03	27.28	26.94	27.28	27.03	1.66%	6,528
Aug 20, 2024	27.17	27.17	26.81	26.83	26.59	-1.47%	1,754
Aug 19, 2024	26.92	27.23	26.92	27.23	26.98	1.67%	8,068
Aug 16, 2024	26.53	26.79	26.53	26.78	26.54	1.04%	3,052
Aug 15, 2024	26.17	26.56	26.17	26.50	26.27	2.91%	2,315
Aug 14, 2024	26.19	26.19	25.73	25.76	25.52	-1.57%	1,330
Aug 13, 2024	25.69	26.17	25.69	26.17	25.93	2.69%	1,938
Aug 12, 2024	25.82	25.82	25.48	25.48	25.25	-1.26%	3,870
Aug 9, 2024	26.03	26.03	25.66	25.81	25.58	-0.80%	1,354
Aug 8, 2024	25.44	26.01	25.44	26.01	25.78	3.63%	3,356
Aug 7, 2024	26.24	26.24	25.10	25.10	24.88	-3.37%	2,916
Aug 6, 2024	26.20	26.22	25.98	25.98	25.74	0.97%	5,211
Aug 5, 2024	24.75	26.04	24.75	25.73	25.50	-2.96%	9,164
Aug 2, 2024	26.83	26.83	26.43	26.51	26.28	-4.35%	4,681
Aug 1, 2024	28.93	28.93	27.72	27.72	27.47	-4.63%	4,280