HLAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.19	54.22	53.24	53.29	53.29	-1.64%	102,041
Feb 20, 2025	54.11	54.18	53.89	54.18	54.18	0.07%	74,647
Feb 19, 2025	53.85	54.16	53.82	54.14	54.14	0.35%	31,466
Feb 18, 2025	53.84	53.95	53.60	53.95	53.95	0.32%	95,405
Feb 14, 2025	53.74	53.84	53.65	53.78	53.78	0.02%	33,373
Feb 13, 2025	53.31	53.80	53.25	53.77	53.77	1.03%	104,656
Feb 12, 2025	52.85	53.27	52.67	53.22	53.22	-0.11%	85,238
Feb 11, 2025	53.00	53.39	53.00	53.28	53.28	0.09%	43,601
Feb 10, 2025	53.22	53.29	53.12	53.23	53.23	0.62%	61,641
Feb 7, 2025	53.57	53.70	52.87	52.90	52.90	-1.21%	67,757
Feb 6, 2025	53.53	53.63	53.33	53.55	53.55	-0.26%	58,296
Feb 5, 2025	53.39	53.69	53.17	53.69	53.69	-0.45%	91,183
Feb 4, 2025	53.44	53.96	53.36	53.93	53.93	0.84%	140,435
Feb 3, 2025	53.16	53.74	52.98	53.48	53.48	-1.09%	161,376
Jan 31, 2025	54.63	54.73	53.95	54.07	54.07	-0.30%	78,092
Jan 30, 2025	54.27	54.50	53.99	54.23	54.23	-0.07%	78,623
Jan 29, 2025	54.30	54.43	54.02	54.27	54.27	-0.15%	89,602
Jan 28, 2025	53.98	54.53	53.88	54.35	54.35	0.87%	162,747
Jan 27, 2025	53.09	53.89	53.09	53.88	53.88	-0.44%	173,886
Jan 24, 2025	54.33	54.37	54.03	54.12	54.12	-0.35%	132,513
Jan 23, 2025	54.05	54.31	54.00	54.31	54.31	0.48%	174,203
Jan 22, 2025	53.90	54.33	53.89	54.05	54.05	0.54%	79,615
Jan 21, 2025	53.86	53.86	53.42	53.76	53.76	0.13%	107,320
Jan 17, 2025	53.85	53.90	53.59	53.69	53.69	1.02%	77,741
Jan 16, 2025	53.45	53.47	53.15	53.15	53.15	-0.67%	44,809
Jan 15, 2025	53.02	53.59	53.02	53.51	53.51	2.16%	45,775
Jan 14, 2025	52.69	52.74	52.16	52.38	52.38	-0.11%	41,327
Jan 13, 2025	51.99	52.46	51.80	52.44	52.44	0.15%	77,130
Jan 10, 2025	52.70	52.82	52.17	52.36	52.36	-1.28%	91,942
Jan 8, 2025	52.88	53.10	52.70	53.04	53.04	-0.04%	113,009
Jan 7, 2025	53.49	53.71	52.85	53.06	53.06	-0.69%	92,122
Jan 6, 2025	53.35	53.71	53.25	53.43	53.43	0.98%	66,881
Jan 3, 2025	52.48	52.95	52.36	52.91	52.91	1.11%	41,448
Jan 2, 2025	52.77	52.89	51.95	52.33	52.33	-0.78%	115,520
Dec 31, 2024	53.05	53.10	52.59	52.74	52.74	-0.40%	60,252
Dec 30, 2024	52.95	53.18	52.62	52.95	52.95	-1.30%	101,237
Dec 27, 2024	53.97	53.97	53.23	53.65	53.65	-1.12%	105,484
Dec 26, 2024	54.18	54.32	53.97	54.26	54.26	-0.11%	118,742
Dec 24, 2024	53.74	54.32	53.66	54.32	54.32	1.04%	53,457
Dec 23, 2024	53.57	53.76	53.15	53.76	53.68	0.54%	68,229
Dec 20, 2024	52.68	53.89	52.55	53.47	53.39	0.70%	36,282
Dec 19, 2024	53.63	53.66	53.06	53.10	53.02	-0.21%	51,231
Dec 18, 2024	54.83	55.06	53.21	53.21	53.13	-3.22%	87,099
Dec 17, 2024	54.96	55.15	54.88	54.98	54.90	-	49,542
Dec 16, 2024	54.70	55.04	54.62	54.98	54.90	0.99%	100,388
Dec 13, 2024	54.66	54.71	54.35	54.44	54.36	-0.42%	36,875
Dec 12, 2024	54.85	54.99	54.67	54.67	54.59	-0.44%	60,988
Dec 11, 2024	54.50	54.99	54.50	54.91	54.83	1.09%	43,580
Dec 10, 2024	54.44	54.48	54.29	54.32	54.24	0.11%	45,256
Dec 9, 2024	54.24	54.33	54.15	54.26	54.18	0.15%	61,106
Dec 6, 2024	54.07	54.25	54.03	54.18	54.10	0.31%	52,976
Dec 5, 2024	54.19	54.19	53.94	54.01	53.93	-0.28%	104,609
Dec 4, 2024	53.91	54.16	53.90	54.16	54.08	0.69%	42,315
Dec 3, 2024	53.72	53.79	53.59	53.79	53.71	0.13%	67,544
Dec 2, 2024	53.25	53.78	53.25	53.72	53.64	0.88%	60,172
Nov 29, 2024	52.98	53.25	52.82	53.25	53.17	0.55%	44,256
Nov 27, 2024	53.14	53.18	52.83	52.96	52.88	-0.45%	80,882
Nov 26, 2024	53.11	53.22	52.98	53.20	53.12	0.49%	69,239
Nov 25, 2024	52.93	53.20	52.66	52.94	52.86	0.65%	87,308
Nov 22, 2024	52.31	52.64	52.31	52.60	52.52	0.57%	32,487
Nov 21, 2024	52.47	52.47	51.89	52.30	52.22	-	48,224
Nov 20, 2024	52.28	52.30	51.78	52.30	52.22	-0.02%	33,484
Nov 19, 2024	51.77	52.36	51.74	52.31	52.23	0.35%	44,171
Nov 18, 2024	51.83	52.21	51.80	52.13	52.05	0.93%	61,493
Nov 15, 2024	52.05	52.13	51.58	51.65	51.57	-1.62%	51,225
Nov 14, 2024	52.77	52.77	52.44	52.50	52.42	-0.51%	69,197
Nov 13, 2024	52.71	52.99	52.54	52.77	52.69	0.02%	100,638
Nov 12, 2024	52.87	53.00	52.59	52.76	52.68	-0.40%	241,881
Nov 11, 2024	53.10	53.10	52.74	52.97	52.89	0.02%	61,181
Nov 8, 2024	52.88	53.07	52.82	52.96	52.88	0.21%	47,682
Nov 7, 2024	52.47	52.95	52.47	52.85	52.77	1.32%	74,643
Nov 6, 2024	52.00	52.25	51.76	52.16	52.08	1.89%	102,673
Nov 5, 2024	50.81	51.23	50.75	51.19	51.11	0.95%	39,913
Nov 4, 2024	50.72	50.90	50.50	50.71	50.63	-0.29%	55,245
Nov 1, 2024	50.79	51.15	50.79	50.86	50.78	0.32%	73,667
Oct 31, 2024	51.50	51.50	50.70	50.70	50.62	-2.63%	74,490
Oct 30, 2024	52.37	52.48	52.04	52.07	51.99	-0.21%	48,575
Oct 29, 2024	51.94	52.28	51.82	52.18	52.10	0.48%	74,538
Oct 28, 2024	52.16	52.16	51.93	51.93	51.85	0.21%	101,602
Oct 25, 2024	51.79	52.17	51.74	51.82	51.74	0.35%	78,444
Oct 24, 2024	51.62	51.66	51.42	51.64	51.56	0.49%	39,854
Oct 23, 2024	51.82	51.83	51.04	51.39	51.31	-1.10%	63,139
Oct 22, 2024	51.64	52.02	51.57	51.96	51.88	0.06%	41,366
Oct 21, 2024	51.97	51.97	51.63	51.93	51.85	-0.25%	65,126
Oct 18, 2024	52.03	52.08	51.95	52.06	51.98	0.44%	49,666
Oct 17, 2024	52.22	52.22	51.78	51.83	51.75	-0.04%	84,954
Oct 16, 2024	51.92	51.92	51.64	51.85	51.77	-0.29%	62,521
Oct 15, 2024	52.37	52.52	51.87	52.00	51.92	-0.54%	74,118
Oct 14, 2024	51.91	52.32	51.91	52.28	52.20	0.99%	69,236
Oct 11, 2024	51.63	51.91	51.54	51.77	51.69	0.21%	38,306
Oct 10, 2024	51.67	51.85	51.55	51.66	51.58	-0.39%	63,022
Oct 9, 2024	51.55	51.87	51.47	51.86	51.78	0.54%	58,863
Oct 8, 2024	51.35	51.62	51.25	51.58	51.50	0.68%	44,738
Oct 7, 2024	51.75	51.75	51.13	51.23	51.15	-1.18%	86,964
Oct 4, 2024	51.83	51.85	51.47	51.84	51.76	0.70%	35,588
Oct 3, 2024	51.43	51.61	51.27	51.48	51.40	-0.21%	43,068
Oct 2, 2024	51.61	51.73	51.33	51.59	51.51	-0.23%	31,479
Oct 1, 2024	52.25	52.25	51.46	51.71	51.63	-1.17%	99,889
Sep 30, 2024	52.01	52.32	51.78	52.32	52.24	0.67%	128,159
Sep 27, 2024	52.09	52.21	51.93	51.97	51.89	0.04%	93,273