HAL Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	173.00	173.20	166.60	167.20	163.77	-3.69%	36,498
Mar 31, 2026	175.20	175.60	172.80	173.60	170.04	-1.36%	20,051
Mar 30, 2026	168.80	176.00	167.80	176.00	172.39	4.27%	29,294
Mar 27, 2026	170.20	170.20	165.00	168.80	165.34	-0.71%	24,826
Mar 26, 2026	172.20	172.20	167.80	170.00	166.52	-2.52%	20,333
Mar 25, 2026	172.60	176.00	172.60	174.40	170.83	1.63%	15,948
Mar 24, 2026	169.00	171.80	168.20	171.60	168.08	1.78%	14,988
Mar 23, 2026	165.00	171.00	163.40	168.60	165.15	-0.71%	29,046
Mar 20, 2026	172.60	173.80	167.00	169.80	166.32	-0.93%	668,575
Mar 19, 2026	172.40	173.00	170.20	171.40	167.89	-1.49%	13,086
Mar 18, 2026	172.40	174.40	172.40	174.00	170.43	0.93%	11,967
Mar 17, 2026	171.60	173.20	171.00	172.40	168.87	0.23%	11,094
Mar 16, 2026	171.40	173.20	170.80	172.00	168.48	0.58%	13,923
Mar 13, 2026	170.60	173.20	169.20	171.00	167.50	0.23%	18,849
Mar 12, 2026	171.40	172.00	170.40	170.60	167.10	-0.58%	7,848
Mar 11, 2026	172.80	173.60	171.40	171.60	168.08	-0.81%	14,845