HLAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	46.80	47.17	46.31	46.43	46.43	1.71%	64,380
Apr 22, 2025	45.06	45.87	45.01	45.65	45.65	2.56%	45,233
Apr 21, 2025	44.97	44.97	44.07	44.51	44.51	-2.15%	57,501
Apr 17, 2025	45.58	45.93	45.40	45.49	45.49	0.31%	39,401
Apr 16, 2025	45.95	46.21	44.95	45.35	45.35	-2.24%	53,787
Apr 15, 2025	46.69	46.94	46.26	46.39	46.39	-0.62%	69,263
Apr 14, 2025	47.31	47.37	46.32	46.68	46.68	1.06%	89,677
Apr 11, 2025	45.21	46.42	44.97	46.19	46.19	1.81%	55,140
Apr 10, 2025	46.24	46.24	44.09	45.37	45.37	-4.02%	103,055
Apr 9, 2025	42.48	47.40	42.48	47.27	47.27	10.11%	168,183
Apr 8, 2025	45.14	45.42	42.20	42.93	42.93	-2.21%	178,888
Apr 7, 2025	42.63	45.60	42.10	43.90	43.90	-0.77%	262,500
Apr 4, 2025	45.68	45.87	44.15	44.24	44.24	-5.65%	160,741
Apr 3, 2025	47.49	47.73	46.85	46.89	46.89	-5.14%	167,950
Apr 2, 2025	48.66	49.63	48.62	49.43	49.43	0.43%	61,940
Apr 1, 2025	48.80	49.30	48.61	49.22	49.22	0.78%	57,177
Mar 31, 2025	48.17	49.01	47.92	48.84	48.84	0.37%	48,572
Mar 28, 2025	49.66	49.72	48.59	48.66	48.66	-2.37%	51,101
Mar 27, 2025	49.87	50.15	49.74	49.84	49.84	-0.30%	81,710
Mar 26, 2025	50.53	50.62	49.85	49.99	49.99	-1.34%	109,924
Mar 25, 2025	50.57	50.72	50.48	50.67	50.59	0.56%	50,397
Mar 24, 2025	50.21	50.44	50.06	50.39	50.31	1.72%	73,690
Mar 21, 2025	48.82	49.55	48.82	49.54	49.46	0.41%	32,696
Mar 20, 2025	49.13	49.76	49.10	49.34	49.26	-0.38%	27,703
Mar 19, 2025	49.15	49.78	49.09	49.53	49.45	1.10%	37,860
Mar 18, 2025	49.41	49.41	48.76	48.99	48.91	-1.15%	50,144
Mar 17, 2025	49.25	49.75	49.16	49.56	49.48	0.61%	67,974
Mar 14, 2025	48.68	49.36	48.64	49.26	49.18	1.92%	87,275
Mar 13, 2025	49.11	49.11	48.18	48.33	48.25	-1.81%	72,032
Mar 12, 2025	49.62	49.64	48.84	49.22	49.14	0.29%	69,365
Mar 11, 2025	49.40	49.62	48.66	49.08	49.00	-1.09%	106,172
Mar 10, 2025	50.51	50.51	49.18	49.62	49.54	-3.20%	112,506
Mar 7, 2025	50.68	51.35	50.44	51.26	51.18	0.69%	55,861
Mar 6, 2025	51.02	51.46	50.69	50.91	50.83	-1.20%	42,986
Mar 5, 2025	50.88	51.59	50.48	51.53	51.45	1.10%	62,582
Mar 4, 2025	50.94	51.61	50.55	50.97	50.89	-0.66%	77,242
Mar 3, 2025	52.43	52.44	51.00	51.31	51.23	-1.61%	121,493
Feb 28, 2025	51.49	52.16	51.18	52.15	52.07	1.42%	38,935
Feb 27, 2025	52.40	52.56	51.42	51.42	51.34	-1.61%	83,228
Feb 26, 2025	52.61	52.81	52.14	52.26	52.18	-0.65%	54,002
Feb 25, 2025	52.95	53.01	52.32	52.60	52.52	-0.85%	112,342
Feb 24, 2025	53.45	53.57	52.95	53.05	52.97	-0.45%	149,766
Feb 21, 2025	54.19	54.22	53.24	53.29	53.21	-1.64%	102,041
Feb 20, 2025	54.11	54.18	53.89	54.18	54.09	0.07%	74,647
Feb 19, 2025	53.85	54.16	53.82	54.14	54.05	0.35%	31,466
Feb 18, 2025	53.84	53.95	53.60	53.95	53.86	0.32%	95,405
Feb 14, 2025	53.74	53.84	53.65	53.78	53.69	0.02%	33,373
Feb 13, 2025	53.31	53.80	53.25	53.77	53.68	1.03%	104,656
Feb 12, 2025	52.85	53.27	52.67	53.22	53.14	-0.11%	85,238
Feb 11, 2025	53.00	53.39	53.00	53.28	53.20	0.09%	43,601