Haldyn Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	93.30	94.40	93.25	93.38	93.38	0.14%	33,456
Dec 22, 2025	94.40	94.40	92.90	93.25	93.25	0.42%	41,941
Dec 19, 2025	91.58	94.00	91.58	92.86	92.86	0.89%	35,952
Dec 18, 2025	93.60	93.60	91.70	92.04	92.04	-0.82%	28,927
Dec 17, 2025	93.99	95.00	92.00	92.80	92.80	0.32%	40,275
Dec 16, 2025	96.70	96.70	92.02	92.50	92.50	-3.33%	30,492
Dec 15, 2025	91.89	99.49	90.00	95.69	95.69	6.17%	97,880
Dec 12, 2025	89.16	91.00	89.12	90.13	90.13	1.13%	18,151
Dec 11, 2025	88.00	90.90	88.00	89.12	89.12	1.27%	32,832
Dec 10, 2025	90.00	91.50	87.10	88.00	88.00	-1.48%	35,096
Dec 9, 2025	85.16	91.00	84.01	89.32	89.32	3.18%	57,045
Dec 8, 2025	92.05	93.00	85.70	86.57	86.57	-5.86%	72,096
Dec 5, 2025	91.67	92.85	91.67	91.96	91.96	-0.22%	8,217
Dec 4, 2025	92.05	93.85	92.01	92.16	92.16	-0.51%	33,586