Haldyn Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	119.45	125.45	118.80	124.15	124.15	4.99%	43,230
Jun 11, 2026	120.60	124.00	117.55	118.25	118.25	-4.94%	22,990
Jun 10, 2026	124.60	125.20	120.55	124.40	124.40	0.57%	32,481
Jun 9, 2026	118.95	129.90	115.50	123.70	123.70	8.22%	103,559
Jun 8, 2026	109.45	116.00	109.45	114.30	114.30	4.81%	15,892
Jun 5, 2026	108.55	112.00	108.55	109.05	109.05	-1.31%	7,360
Jun 4, 2026	112.20	114.20	110.00	110.50	110.50	-1.60%	15,477
Jun 3, 2026	111.50	114.50	111.40	112.30	112.30	0.81%	21,100
Jun 2, 2026	109.00	113.00	106.00	111.40	111.40	0.63%	26,757
Jun 1, 2026	114.00	114.70	110.00	110.70	110.70	-2.17%	11,779
May 29, 2026	116.80	116.80	110.50	113.15	113.15	-1.22%	22,979
May 27, 2026	110.10	119.70	110.10	114.55	114.55	1.64%	36,860
May 26, 2026	115.00	118.30	111.25	112.70	112.70	-1.10%	17,794
May 25, 2026	113.40	120.00	111.35	113.95	113.95	1.51%	36,985
May 22, 2026	109.45	114.00	108.60	112.25	112.25	2.51%	30,568
May 21, 2026	104.45	118.95	104.05	109.50	109.50	6.78%	78,744
May 20, 2026	104.00	105.00	102.00	102.55	102.55	-1.35%	3,157
May 19, 2026	104.10	106.00	103.85	103.95	103.95	-0.05%	5,843
May 18, 2026	109.90	109.90	102.45	104.00	104.00	-1.89%	8,277
May 15, 2026	105.70	109.35	105.70	106.00	106.00	-2.03%	7,350
May 14, 2026	105.15	109.90	105.15	108.20	108.20	0.93%	22,466
May 13, 2026	109.20	109.25	106.00	107.20	107.20	-0.97%	7,563
May 12, 2026	111.10	111.10	106.80	108.25	108.25	-2.52%	14,901
May 11, 2026	113.90	113.90	108.70	111.05	111.05	-2.29%	16,840
May 8, 2026	112.90	119.90	111.10	113.65	113.65	1.93%	48,456
May 7, 2026	109.85	112.85	108.10	111.50	111.50	1.97%	22,365
May 6, 2026	106.20	113.30	106.20	109.35	109.35	1.77%	24,585
May 5, 2026	107.90	108.00	105.95	107.45	107.45	-0.42%	19,807
May 4, 2026	110.15	110.75	107.00	107.90	107.90	-0.17%	28,466
Apr 30, 2026	109.25	110.19	106.10	108.08	108.08	-1.91%	34,213
Apr 29, 2026	109.90	111.50	105.84	110.19	110.19	1.55%	49,990
Apr 28, 2026	97.11	109.44	97.11	108.51	108.51	10.23%	107,738
Apr 27, 2026	98.97	99.36	95.95	98.44	98.44	3.54%	24,517
Apr 24, 2026	96.41	100.08	93.00	95.07	95.07	-1.39%	47,378
Apr 23, 2026	87.00	104.06	87.00	96.41	96.41	11.17%	577,855
Apr 22, 2026	88.85	89.80	85.51	86.72	86.72	-0.86%	26,587
Apr 21, 2026	89.77	89.97	87.00	87.47	87.47	-1.77%	28,332
Apr 20, 2026	93.00	93.00	88.51	89.05	89.05	-2.95%	27,114
Apr 17, 2026	89.70	92.20	88.10	91.76	91.76	2.14%	40,578
Apr 16, 2026	91.20	91.99	88.00	89.84	89.84	-0.40%	23,776
Apr 15, 2026	88.51	91.74	87.00	90.20	90.20	2.75%	54,993
Apr 13, 2026	87.25	90.94	85.55	87.79	87.79	-1.46%	26,038
Apr 10, 2026	88.01	90.05	87.63	89.09	89.09	1.67%	23,739
Apr 9, 2026	88.00	93.00	85.99	87.63	87.63	1.28%	41,809
Apr 8, 2026	85.00	87.00	84.00	86.52	86.52	5.96%	28,987
Apr 7, 2026	82.76	84.60	81.20	81.65	81.65	-1.84%	21,994
Apr 6, 2026	79.76	84.00	79.76	83.18	83.18	1.34%	29,925
Apr 2, 2026	79.35	83.95	79.35	82.08	82.08	-0.58%	41,470
Apr 1, 2026	73.10	84.75	73.10	82.56	82.56	14.75%	81,067
Mar 30, 2026	76.75	76.75	70.40	71.95	71.95	-4.41%	30,912