Haldyn Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.40	91.50	86.05	87.49	87.49	-1.70%	37,104
Mar 5, 2026	90.05	91.50	88.11	89.00	89.00	-0.69%	24,332
Mar 4, 2026	91.00	91.00	89.12	89.62	89.62	-1.09%	34,435
Mar 2, 2026	89.10	91.45	89.10	90.61	90.61	-2.38%	19,233
Feb 27, 2026	92.00	94.80	89.10	92.82	92.82	0.86%	81,879
Feb 26, 2026	89.60	93.00	89.60	92.03	92.03	3.31%	60,385
Feb 25, 2026	89.00	89.78	87.15	89.08	89.08	0.18%	17,200
Feb 24, 2026	89.20	91.00	87.00	88.92	88.92	-2.45%	29,349
Feb 23, 2026	88.73	92.20	88.73	91.15	91.15	2.73%	28,899
Feb 20, 2026	91.10	93.00	88.00	88.73	88.73	-3.86%	60,501
Feb 19, 2026	94.95	95.00	91.00	92.29	92.29	-1.93%	28,078
Feb 18, 2026	96.80	96.80	93.50	94.11	94.11	-1.46%	23,738
Feb 17, 2026	96.20	99.00	95.00	95.50	95.50	-0.75%	19,411
Feb 16, 2026	101.83	101.83	95.00	96.22	96.22	-5.52%	68,319
Feb 13, 2026	92.20	103.99	92.20	101.84	101.84	6.09%	182,691
Feb 12, 2026	94.58	97.00	92.50	95.99	95.99	1.35%	29,355
Feb 11, 2026	97.50	97.50	94.00	94.71	94.71	-1.93%	12,713
Feb 10, 2026	93.79	97.49	91.00	96.57	96.57	2.96%	53,571
Feb 9, 2026	88.55	96.50	88.55	93.79	93.79	5.08%	49,237
Feb 6, 2026	90.30	92.06	88.25	89.26	89.26	-3.94%	21,660
Feb 5, 2026	92.90	93.90	92.26	92.92	92.92	0.53%	16,602
Feb 4, 2026	91.75	94.50	89.05	92.43	92.43	0.79%	25,047
Feb 3, 2026	86.00	93.87	85.00	91.71	91.71	14.22%	156,677
Feb 2, 2026	78.40	80.88	78.24	80.29	80.29	0.97%	13,328
Feb 1, 2026	80.05	83.87	79.00	79.52	79.52	-2.63%	60,029
Jan 30, 2026	81.15	82.99	81.00	81.67	81.67	-1.02%	16,371
Jan 29, 2026	82.00	84.39	81.00	82.51	82.51	-0.41%	21,312
Jan 28, 2026	86.40	86.40	81.60	82.85	82.85	-0.85%	31,107
Jan 27, 2026	87.99	87.99	82.22	83.56	83.56	-3.60%	40,631
Jan 23, 2026	88.00	88.00	86.01	86.68	86.68	-0.24%	9,337
Jan 22, 2026	88.69	90.19	86.00	86.89	86.89	0.40%	16,290
Jan 21, 2026	87.00	88.70	86.10	86.54	86.54	-0.64%	11,179
Jan 20, 2026	89.94	89.94	86.50	87.10	87.10	-3.06%	23,012
Jan 19, 2026	88.95	91.85	88.95	89.85	89.85	1.29%	21,063
Jan 16, 2026	89.61	89.61	88.34	88.71	88.71	-0.96%	24,690
Jan 14, 2026	90.50	90.85	89.31	89.57	89.57	-0.41%	14,294
Jan 13, 2026	90.25	91.90	89.00	89.94	89.94	0.23%	19,298
Jan 12, 2026	91.40	91.40	88.00	89.73	89.73	-0.28%	23,533
Jan 9, 2026	93.75	93.75	89.50	89.98	89.98	-2.82%	31,148
Jan 8, 2026	92.60	93.99	92.10	92.59	92.59	-1.49%	16,040
Jan 7, 2026	94.00	95.00	93.51	93.99	93.99	0.16%	9,001
Jan 6, 2026	94.80	96.30	93.10	93.84	93.84	-0.53%	27,161
Jan 5, 2026	95.00	96.44	93.57	94.34	94.34	-0.31%	17,672
Jan 2, 2026	95.22	97.60	93.00	94.63	94.63	-2.04%	48,892
Jan 1, 2026	98.90	98.90	94.10	96.60	96.60	-0.80%	28,982
Dec 31, 2025	97.00	98.80	96.25	97.38	97.38	1.73%	78,149
Dec 30, 2025	96.00	98.40	94.50	95.72	95.72	-0.81%	40,927
Dec 29, 2025	94.25	97.20	92.10	96.50	96.50	3.39%	61,374
Dec 26, 2025	92.68	94.40	92.00	93.34	93.34	0.71%	43,944
Dec 24, 2025	93.00	94.00	90.66	92.68	92.68	-0.75%	44,364