Haldyn Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	80.01	80.01	75.01	75.27	75.27	-5.29%	96,870
Mar 25, 2026	81.00	83.50	79.01	79.47	79.47	-0.80%	72,177
Mar 24, 2026	78.80	82.95	76.98	80.11	80.11	4.07%	80,816
Mar 23, 2026	79.00	82.15	76.00	76.98	76.98	-3.96%	60,903
Mar 20, 2026	78.99	81.87	78.99	80.15	80.15	1.97%	32,216
Mar 19, 2026	81.00	81.00	77.60	78.60	78.60	-4.10%	31,848
Mar 18, 2026	79.01	82.79	79.00	81.96	81.96	3.48%	37,377
Mar 17, 2026	80.01	84.00	78.00	79.20	79.20	-0.19%	65,056
Mar 16, 2026	85.00	86.80	78.90	79.35	79.35	-4.42%	119,410
Mar 13, 2026	88.00	88.00	81.10	83.02	83.02	-4.20%	62,990
Mar 12, 2026	86.06	88.94	85.50	86.66	86.66	-0.74%	23,080
Mar 11, 2026	88.90	89.90	85.16	87.31	87.31	0.76%	46,073
Mar 10, 2026	83.22	90.80	83.22	86.65	86.65	2.84%	51,029
Mar 9, 2026	87.00	87.00	82.00	84.26	84.26	-3.69%	23,931
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