HLAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.68	53.89	52.55	53.47	53.47	0.70%	36,282
Dec 19, 2024	53.63	53.66	53.06	53.10	53.10	-0.21%	51,231
Dec 18, 2024	54.83	55.06	53.21	53.21	53.21	-3.22%	87,099
Dec 17, 2024	54.96	55.15	54.88	54.98	54.98	-	49,542
Dec 16, 2024	54.70	55.04	54.62	54.98	54.98	0.99%	100,388
Dec 13, 2024	54.66	54.71	54.35	54.44	54.44	-0.42%	36,875
Dec 12, 2024	54.85	54.99	54.67	54.67	54.67	-0.44%	60,988
Dec 11, 2024	54.50	54.99	54.50	54.91	54.91	1.09%	43,580
Dec 10, 2024	54.44	54.48	54.29	54.32	54.32	0.11%	45,256
Dec 9, 2024	54.24	54.33	54.15	54.26	54.26	0.15%	61,106
Dec 6, 2024	54.07	54.25	54.03	54.18	54.18	0.31%	52,976
Dec 5, 2024	54.19	54.19	53.94	54.01	54.01	-0.28%	104,609
Dec 4, 2024	53.91	54.16	53.90	54.16	54.16	0.69%	42,315
Dec 3, 2024	53.72	53.79	53.59	53.79	53.79	0.13%	67,544
Dec 2, 2024	53.25	53.78	53.25	53.72	53.72	0.88%	60,172
Nov 29, 2024	52.98	53.25	52.82	53.25	53.25	0.55%	44,256
Nov 27, 2024	53.14	53.18	52.83	52.96	52.96	-0.45%	80,882
Nov 26, 2024	53.11	53.22	52.98	53.20	53.20	0.49%	69,239
Nov 25, 2024	52.93	53.20	52.66	52.94	52.94	0.65%	87,308
Nov 22, 2024	52.31	52.64	52.31	52.60	52.60	0.57%	32,487
Nov 21, 2024	52.47	52.47	51.89	52.30	52.30	-	48,224
Nov 20, 2024	52.28	52.30	51.78	52.30	52.30	-0.02%	33,484
Nov 19, 2024	51.77	52.36	51.74	52.31	52.31	0.35%	44,171
Nov 18, 2024	51.83	52.21	51.80	52.13	52.13	0.93%	61,493
Nov 15, 2024	52.05	52.13	51.58	51.65	51.65	-1.62%	51,225
Nov 14, 2024	52.77	52.77	52.44	52.50	52.50	-0.51%	69,197
Nov 13, 2024	52.71	52.99	52.54	52.77	52.77	0.02%	100,638
Nov 12, 2024	52.87	53.00	52.59	52.76	52.76	-0.40%	241,881
Nov 11, 2024	53.10	53.10	52.74	52.97	52.97	0.02%	61,181
Nov 8, 2024	52.88	53.07	52.82	52.96	52.96	0.21%	47,682
Nov 7, 2024	52.47	52.95	52.47	52.85	52.85	1.32%	74,643
Nov 6, 2024	52.00	52.25	51.76	52.16	52.16	1.89%	102,673
Nov 5, 2024	50.81	51.23	50.75	51.19	51.19	0.95%	39,913
Nov 4, 2024	50.72	50.90	50.50	50.71	50.71	-0.29%	55,245
Nov 1, 2024	50.79	51.15	50.79	50.86	50.86	0.32%	73,667
Oct 31, 2024	51.50	51.50	50.70	50.70	50.70	-2.63%	74,490
Oct 30, 2024	52.37	52.48	52.04	52.07	52.07	-0.21%	48,575
Oct 29, 2024	51.94	52.28	51.82	52.18	52.18	0.48%	74,538
Oct 28, 2024	52.16	52.16	51.93	51.93	51.93	0.21%	101,602
Oct 25, 2024	51.79	52.17	51.74	51.82	51.82	0.35%	78,444
Oct 24, 2024	51.62	51.66	51.42	51.64	51.64	0.49%	39,854
Oct 23, 2024	51.82	51.83	51.04	51.39	51.39	-1.10%	63,139
Oct 22, 2024	51.64	52.02	51.57	51.96	51.96	0.06%	41,366
Oct 21, 2024	51.97	51.97	51.63	51.93	51.93	-0.25%	65,126
Oct 18, 2024	52.03	52.08	51.95	52.06	52.06	0.44%	49,666
Oct 17, 2024	52.22	52.22	51.78	51.83	51.83	-0.04%	84,954
Oct 16, 2024	51.92	51.92	51.64	51.85	51.85	-0.29%	62,521
Oct 15, 2024	52.37	52.52	51.87	52.00	52.00	-0.54%	74,118
Oct 14, 2024	51.91	52.32	51.91	52.28	52.28	0.99%	69,236
Oct 11, 2024	51.63	51.91	51.54	51.77	51.77	0.21%	38,306
Oct 10, 2024	51.67	51.85	51.55	51.66	51.66	-0.39%	63,022
Oct 9, 2024	51.55	51.87	51.47	51.86	51.86	0.54%	58,863
Oct 8, 2024	51.35	51.62	51.25	51.58	51.58	0.68%	44,738
Oct 7, 2024	51.75	51.75	51.13	51.23	51.23	-1.18%	86,964
Oct 4, 2024	51.83	51.85	51.47	51.84	51.84	0.70%	35,588
Oct 3, 2024	51.43	51.61	51.27	51.48	51.48	-0.21%	43,068
Oct 2, 2024	51.61	51.73	51.33	51.59	51.59	-0.23%	31,479
Oct 1, 2024	52.25	52.25	51.46	51.71	51.71	-1.17%	99,889
Sep 30, 2024	52.01	52.32	51.78	52.32	52.32	0.67%	128,159
Sep 27, 2024	52.09	52.21	51.93	51.97	51.97	0.04%	93,273
Sep 26, 2024	52.12	52.12	51.73	51.95	51.95	0.31%	67,440
Sep 25, 2024	51.86	51.95	51.71	51.79	51.62	-0.37%	36,467
Sep 24, 2024	52.15	52.15	51.75	51.98	51.81	0.10%	60,448
Sep 23, 2024	51.97	52.13	51.83	51.93	51.76	0.15%	48,843
Sep 20, 2024	52.00	52.06	51.67	51.85	51.68	-0.38%	32,738
Sep 19, 2024	51.84	52.17	51.77	52.05	51.88	2.24%	39,197
Sep 18, 2024	51.07	51.31	50.85	50.91	50.74	-0.18%	35,447
Sep 17, 2024	51.06	51.24	50.73	51.00	50.83	0.37%	60,651
Sep 16, 2024	50.61	50.81	50.54	50.81	50.64	0.18%	61,028
Sep 13, 2024	50.53	50.86	50.45	50.72	50.56	0.40%	27,251
Sep 12, 2024	50.22	50.52	49.95	50.52	50.36	0.78%	49,615
Sep 11, 2024	49.76	50.16	48.96	50.13	49.97	0.84%	40,513
Sep 10, 2024	49.61	49.73	49.25	49.71	49.55	0.42%	30,291
Sep 9, 2024	49.48	49.62	49.28	49.50	49.34	0.79%	87,682
Sep 6, 2024	50.03	50.15	49.06	49.11	48.95	-1.74%	48,897
Sep 5, 2024	49.98	50.35	49.79	49.98	49.82	0.08%	61,787
Sep 4, 2024	49.94	50.14	49.87	49.94	49.78	-0.38%	69,616
Sep 3, 2024	51.03	51.03	49.87	50.13	49.97	-2.17%	118,748
Aug 30, 2024	51.00	51.25	50.70	51.24	51.07	0.71%	33,696
Aug 29, 2024	50.97	51.42	50.80	50.88	50.71	0.55%	104,942
Aug 28, 2024	50.88	50.93	50.35	50.60	50.44	-0.71%	46,528
Aug 27, 2024	50.79	51.00	50.79	50.96	50.79	0.04%	39,810
Aug 26, 2024	51.14	51.20	50.82	50.94	50.77	-0.27%	73,934
Aug 23, 2024	50.97	51.22	50.70	51.08	50.91	0.83%	37,195
Aug 22, 2024	51.27	51.37	50.56	50.66	50.50	-1.00%	51,735
Aug 21, 2024	51.06	51.19	50.95	51.17	51.00	0.39%	47,064
Aug 20, 2024	51.07	51.17	50.89	50.97	50.80	-0.12%	57,861
Aug 19, 2024	50.65	51.03	50.55	51.03	50.86	0.81%	94,616
Aug 16, 2024	50.46	50.66	50.41	50.62	50.46	0.02%	27,826
Aug 15, 2024	50.23	50.61	50.23	50.61	50.45	1.69%	50,897
Aug 14, 2024	49.79	49.90	49.53	49.77	49.61	-0.12%	72,671
Aug 13, 2024	49.36	49.83	49.32	49.83	49.67	1.47%	52,787
Aug 12, 2024	49.28	49.29	48.94	49.11	48.95	-0.16%	62,843
Aug 9, 2024	48.82	49.21	48.76	49.19	49.03	0.51%	20,144
Aug 8, 2024	48.30	48.98	48.26	48.94	48.78	2.13%	43,859
Aug 7, 2024	48.53	48.98	47.82	47.92	47.76	-0.17%	85,182
Aug 6, 2024	47.95	48.68	47.67	48.00	47.84	0.36%	240,724
Aug 5, 2024	46.95	48.46	46.92	47.83	47.67	-2.92%	306,501
Aug 2, 2024	49.65	49.74	49.01	49.27	49.11	-1.72%	73,002
Aug 1, 2024	50.84	51.18	49.78	50.13	49.97	-1.10%	93,534