HAL Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	170.00	170.00	168.00	168.20	-	-0.12%	949
Jun 12, 2026	166.60	168.40	166.20	168.40	168.40	1.69%	5,856
Jun 11, 2026	166.20	167.00	165.40	165.60	165.60	-0.60%	5,424
Jun 10, 2026	165.20	166.80	164.00	166.60	166.60	0.85%	10,457
Jun 9, 2026	167.60	168.20	165.20	165.20	165.20	-1.55%	5,898
Jun 8, 2026	168.00	168.80	167.20	167.80	167.80	-0.59%	5,799
Jun 5, 2026	168.40	169.40	167.40	168.80	168.80	-0.12%	10,198
Jun 4, 2026	169.00	169.40	167.60	169.00	169.00	-	13,516
Jun 3, 2026	171.00	171.00	168.80	169.00	169.00	-1.17%	10,684
Jun 2, 2026	172.60	173.40	171.00	171.00	171.00	-0.70%	5,860
Jun 1, 2026	171.20	173.60	170.60	172.20	172.20	0.58%	11,051
May 29, 2026	173.00	174.00	171.00	171.20	171.20	-1.27%	18,303
May 28, 2026	175.80	176.00	172.00	173.40	173.40	-1.92%	9,894
May 27, 2026	177.00	177.80	175.60	176.80	176.80	-	12,386
May 26, 2026	176.40	178.00	176.40	176.80	176.80	0.11%	6,750
May 25, 2026	175.80	177.60	175.40	176.60	176.60	0.80%	9,181
May 22, 2026	172.40	175.20	172.00	175.20	175.20	1.27%	12,133
May 21, 2026	169.20	173.00	168.80	173.00	173.00	1.76%	20,385
May 20, 2026	166.80	170.00	166.80	170.00	170.00	1.92%	12,654
May 19, 2026	167.00	167.60	166.40	166.80	166.80	0.24%	8,686
May 18, 2026	165.00	166.80	163.00	166.40	166.40	0.24%	11,388
May 15, 2026	167.20	167.60	165.20	166.00	166.00	-0.72%	13,047
May 14, 2026	168.80	169.00	167.00	167.20	167.20	-0.06%	13,601
May 13, 2026	169.40	172.60	169.20	170.80	167.30	1.43%	16,503
May 12, 2026	167.20	170.40	166.60	168.40	164.95	-0.82%	11,189
May 11, 2026	168.60	170.00	168.00	169.80	166.32	0.59%	13,796
May 8, 2026	169.00	169.20	168.00	168.80	165.34	-0.35%	7,068
May 7, 2026	172.00	172.00	169.00	169.40	165.93	-1.51%	13,983
May 6, 2026	171.60	173.00	171.20	172.00	168.48	0.35%	10,743
May 5, 2026	170.40	171.60	169.60	171.40	167.89	0.94%	9,485
May 4, 2026	170.40	171.40	169.20	169.80	166.32	-0.47%	9,918
Apr 30, 2026	168.80	170.80	168.20	170.60	167.10	0.95%	14,339
Apr 29, 2026	170.40	171.80	168.00	169.00	165.54	-0.82%	11,516
Apr 28, 2026	171.00	172.00	169.80	170.40	166.91	-0.12%	8,158
Apr 27, 2026	170.60	171.60	169.40	170.60	167.10	-0.12%	7,464
Apr 24, 2026	171.00	172.40	169.80	170.80	167.30	-0.35%	8,874
Apr 23, 2026	172.20	172.20	169.80	171.40	167.89	-0.35%	27,909
Apr 22, 2026	171.40	172.80	171.20	172.00	168.48	0.23%	7,834
Apr 21, 2026	171.80	172.40	171.00	171.60	168.08	-0.12%	11,592
Apr 20, 2026	170.80	171.80	170.40	171.80	168.28	0.23%	12,086
Apr 17, 2026	171.80	173.40	171.00	171.40	167.89	-0.23%	10,306
Apr 16, 2026	174.00	174.00	171.00	171.80	168.28	-0.58%	13,284
Apr 15, 2026	174.80	175.00	172.80	172.80	169.26	-0.80%	14,807
Apr 14, 2026	172.60	174.80	172.30	174.20	170.63	0.69%	12,272
Apr 13, 2026	172.40	173.00	171.00	173.00	169.45	-	11,858
Apr 10, 2026	171.60	173.20	171.00	173.00	169.45	0.93%	22,780
Apr 9, 2026	171.60	172.40	170.40	171.40	167.89	0.23%	13,253
Apr 8, 2026	171.20	173.20	169.80	171.00	167.50	1.66%	22,171
Apr 7, 2026	170.00	170.80	167.60	168.20	164.75	-1.18%	11,640
Apr 2, 2026	166.20	170.20	165.60	170.20	166.71	1.79%	11,510