HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.93	29.93	28.92	28.92	28.92	-2.92%	2,269
Feb 20, 2025	29.69	29.80	29.43	29.80	29.80	-0.47%	3,080
Feb 19, 2025	29.97	30.07	29.88	29.94	29.94	-0.02%	6,119
Feb 18, 2025	29.53	29.94	29.53	29.94	29.94	1.68%	2,771
Feb 14, 2025	29.30	29.67	29.27	29.45	29.45	1.16%	8,938
Feb 13, 2025	28.44	29.11	28.44	29.11	29.11	2.39%	5,314
Feb 12, 2025	27.97	28.56	27.97	28.43	28.43	0.03%	2,229
Feb 11, 2025	28.56	28.56	28.42	28.42	28.42	-1.37%	948
Feb 10, 2025	28.99	28.99	28.79	28.82	28.82	0.61%	2,373
Feb 7, 2025	28.88	29.00	28.53	28.64	28.64	-0.58%	3,666
Feb 6, 2025	28.75	28.81	28.64	28.81	28.81	1.38%	1,561
Feb 5, 2025	28.42	28.46	28.35	28.42	28.42	-0.23%	2,354
Feb 4, 2025	28.40	28.48	28.24	28.48	28.48	2.53%	1,083
Feb 3, 2025	27.28	27.96	27.21	27.78	27.78	-1.72%	6,314
Jan 31, 2025	28.58	28.98	28.27	28.27	28.27	-1.21%	2,490
Jan 30, 2025	28.32	28.65	28.32	28.61	28.61	1.46%	2,256
Jan 29, 2025	28.40	28.45	28.13	28.20	28.20	-0.70%	3,429
Jan 28, 2025	28.26	28.40	27.96	28.40	28.40	0.20%	3,771
Jan 27, 2025	28.57	28.68	28.17	28.34	28.34	-2.19%	1,991
Jan 24, 2025	29.02	29.32	28.97	28.97	28.97	0.36%	1,703
Jan 23, 2025	28.76	28.87	28.64	28.87	28.87	0.10%	8,920
Jan 22, 2025	29.15	29.15	28.84	28.84	28.84	-1.33%	5,906
Jan 21, 2025	29.12	29.24	28.78	29.23	29.23	1.00%	3,857
Jan 17, 2025	29.16	29.16	28.93	28.94	28.94	0.14%	3,639
Jan 16, 2025	28.91	29.03	28.87	28.90	28.90	-0.06%	2,103
Jan 15, 2025	28.81	28.93	28.81	28.92	28.92	2.47%	1,938
Jan 14, 2025	28.46	28.46	28.01	28.22	28.22	1.18%	1,986
Jan 13, 2025	27.68	27.89	27.68	27.89	27.89	-1.03%	3,272
Jan 10, 2025	28.31	28.43	27.98	28.18	28.18	-2.25%	5,802
Jan 8, 2025	28.93	28.93	28.55	28.83	28.83	-3.45%	3,554
Jan 7, 2025	30.45	30.78	29.76	29.86	29.86	-0.90%	5,588
Jan 6, 2025	30.32	30.45	29.80	30.13	30.13	1.21%	18,184
Jan 3, 2025	28.76	29.77	28.76	29.77	29.77	4.16%	5,169
Jan 2, 2025	28.55	28.96	28.40	28.58	28.58	0.63%	4,913
Dec 31, 2024	28.81	29.02	28.35	28.40	28.40	-1.06%	6,109
Dec 30, 2024	28.57	28.84	28.23	28.70	28.70	-0.84%	5,231
Dec 27, 2024	29.30	29.40	28.72	28.95	28.95	-1.85%	4,524
Dec 26, 2024	28.93	29.55	28.93	29.49	29.49	1.98%	8,683
Dec 24, 2024	28.63	29.00	28.63	28.92	28.92	1.37%	3,784
Dec 23, 2024	28.34	28.57	28.20	28.53	28.53	0.11%	7,690
Dec 20, 2024	27.63	28.84	27.63	28.50	28.22	1.98%	3,331
Dec 19, 2024	28.31	28.47	27.89	27.95	27.67	0.10%	12,932
Dec 18, 2024	29.41	29.63	27.92	27.92	27.65	-5.29%	6,723
Dec 17, 2024	29.13	29.53	29.13	29.48	29.19	0.77%	3,957
Dec 16, 2024	28.85	29.31	28.80	29.25	28.97	0.78%	6,668
Dec 13, 2024	29.11	29.12	28.76	29.03	28.74	-0.78%	5,577
Dec 12, 2024	29.25	29.32	29.25	29.26	28.97	-0.82%	4,553
Dec 11, 2024	29.36	29.50	29.18	29.50	29.21	0.29%	3,437
Dec 10, 2024	29.68	29.68	29.42	29.42	29.13	-1.46%	2,355
Dec 9, 2024	29.73	30.49	29.73	29.85	29.56	1.85%	22,450
Dec 6, 2024	28.97	29.31	28.97	29.31	29.02	2.19%	3,463
Dec 5, 2024	28.86	28.90	28.68	28.68	28.40	-0.34%	3,231
Dec 4, 2024	28.62	28.78	28.62	28.78	28.50	0.85%	3,615
Dec 3, 2024	28.64	28.66	28.52	28.54	28.26	-1.32%	5,169
Dec 2, 2024	29.10	29.10	28.82	28.92	28.64	-0.06%	5,887
Nov 29, 2024	28.72	29.04	28.72	28.94	28.65	1.07%	1,430
Nov 27, 2024	28.56	28.64	28.52	28.63	28.35	1.26%	5,541
Nov 26, 2024	28.74	28.74	28.27	28.27	28.00	-2.07%	4,380
Nov 25, 2024	28.49	29.04	28.49	28.87	28.59	2.54%	5,768
Nov 22, 2024	27.63	28.16	27.61	28.16	27.88	1.79%	6,190
Nov 21, 2024	27.39	27.74	27.38	27.66	27.39	0.91%	3,525
Nov 20, 2024	27.37	27.41	27.17	27.41	27.14	-0.32%	3,177
Nov 19, 2024	27.25	27.52	27.25	27.50	27.23	-0.11%	3,446
Nov 18, 2024	27.29	27.72	27.27	27.53	27.26	1.31%	3,300
Nov 15, 2024	27.57	27.57	27.10	27.17	26.91	-1.63%	5,481
Nov 14, 2024	28.08	28.08	27.62	27.62	27.35	-1.92%	3,368
Nov 13, 2024	28.30	28.56	28.16	28.16	27.89	-0.05%	1,304
Nov 12, 2024	28.47	28.47	27.89	28.18	27.90	-2.21%	2,128
Nov 11, 2024	28.57	28.83	28.50	28.81	28.53	1.88%	6,264
Nov 8, 2024	28.09	28.28	27.97	28.28	28.00	0.16%	4,548
Nov 7, 2024	28.13	28.49	28.13	28.23	27.96	1.74%	2,968
Nov 6, 2024	27.62	27.75	27.45	27.75	27.48	1.24%	5,317
Nov 5, 2024	27.08	27.42	27.08	27.41	27.14	1.79%	1,555
Nov 4, 2024	26.91	27.23	26.91	26.93	26.67	0.08%	1,810
Nov 1, 2024	26.96	27.11	26.84	26.91	26.64	1.28%	1,521
Oct 31, 2024	27.04	27.04	26.52	26.57	26.31	-4.29%	1,082
Oct 30, 2024	27.93	28.19	27.76	27.76	27.49	-1.66%	1,905
Oct 29, 2024	28.24	28.27	28.19	28.23	27.95	-1.39%	9,672
Oct 28, 2024	28.56	28.66	28.56	28.63	28.35	2.85%	4,054
Oct 25, 2024	27.79	28.14	27.79	27.83	27.56	0.72%	4,612
Oct 24, 2024	27.60	27.63	27.37	27.63	27.36	0.70%	1,188
Oct 23, 2024	27.69	27.69	27.44	27.44	27.17	-1.42%	2,542
Oct 22, 2024	27.76	27.87	27.74	27.84	27.56	0.09%	3,952
Oct 21, 2024	28.02	28.02	27.68	27.81	27.54	-0.78%	2,471
Oct 18, 2024	28.10	28.16	28.00	28.03	27.76	0.97%	2,343
Oct 17, 2024	27.89	27.89	27.71	27.76	27.49	-0.90%	4,976
Oct 16, 2024	27.81	28.09	27.81	28.01	27.74	1.17%	4,237
Oct 15, 2024	27.91	27.94	27.69	27.69	27.42	-2.49%	3,293
Oct 14, 2024	28.47	28.47	28.32	28.40	28.12	-0.72%	4,939
Oct 11, 2024	28.18	28.61	28.18	28.61	28.33	1.54%	1,318
Oct 10, 2024	28.30	28.30	28.02	28.17	27.90	-0.88%	2,116
Oct 9, 2024	28.36	28.42	28.36	28.42	28.14	0.91%	961
Oct 8, 2024	28.34	28.34	28.01	28.16	27.89	-1.95%	2,608
Oct 7, 2024	28.66	28.73	28.55	28.73	28.44	0.32%	1,657
Oct 4, 2024	28.24	28.63	28.24	28.63	28.35	2.08%	1,338
Oct 3, 2024	28.12	28.15	27.99	28.05	27.78	-1.45%	2,918
Oct 2, 2024	28.33	28.46	28.26	28.46	28.18	0.55%	1,803
Oct 1, 2024	28.19	28.39	28.19	28.31	28.03	-1.38%	1,525
Sep 30, 2024	29.07	29.07	28.70	28.70	28.42	-1.51%	1,321
Sep 27, 2024	29.00	29.41	29.00	29.14	28.86	1.87%	3,570