Haldyn Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	132.50	138.90	130.50	135.75	135.75	3.08%	20,171
Nov 8, 2026	130.35	132.50	130.20	131.70	131.70	3.01%	11,158
Nov 6, 2026	132.50	132.50	126.70	127.85	127.85	-0.08%	28,380
Nov 5, 2026	132.90	144.00	126.05	127.95	127.95	-2.88%	115,288
Nov 4, 2026	131.05	133.95	128.25	131.75	131.75	-0.26%	9,160
Nov 3, 2026	127.75	132.70	124.75	132.10	132.10	7.44%	20,294
Nov 2, 2026	130.65	130.70	120.95	122.95	122.95	-3.00%	14,444
Oct 30, 2026	127.95	127.95	122.25	126.75	126.75	-0.86%	26,252
Oct 29, 2026	136.30	137.00	127.50	127.85	127.85	-6.71%	16,436
Oct 28, 2026	133.00	137.85	126.30	137.05	137.05	7.45%	14,757
Oct 27, 2026	132.25	134.70	125.25	127.55	127.55	-3.55%	32,151
Oct 26, 2026	130.25	141.50	128.90	132.25	132.25	-0.49%	19,927
Oct 23, 2026	140.65	141.05	130.60	132.90	132.90	-7.10%	33,955
Oct 22, 2026	144.60	148.30	140.00	143.05	143.05	-1.07%	9,620
Oct 21, 2026	151.20	155.45	140.50	144.60	144.60	-4.71%	26,311
Oct 19, 2026	152.05	155.65	149.20	151.75	151.75	0.53%	15,592
Oct 16, 2026	158.80	161.50	149.20	150.95	150.95	-4.94%	14,566
Oct 15, 2026	156.60	166.00	151.85	158.80	158.80	1.99%	43,098
Oct 14, 2026	140.75	163.45	140.75	155.70	155.70	10.70%	59,489
Oct 13, 2026	143.40	143.40	138.55	140.65	140.65	0.68%	6,196
Oct 12, 2026	141.10	142.70	139.00	139.70	139.70	-0.29%	9,002
Oct 9, 2026	140.50	140.90	137.10	140.10	140.10	-0.28%	5,742
Oct 8, 2026	139.05	142.90	137.00	140.50	140.50	-0.67%	13,645
Oct 7, 2026	143.30	143.40	139.05	141.45	141.45	-0.98%	14,527
Oct 6, 2026	144.10	144.80	140.35	142.85	142.85	0.35%	3,238
Oct 5, 2026	150.95	150.95	141.70	142.35	142.35	-2.93%	20,084
Oct 1, 2026	155.05	155.70	145.00	146.65	146.65	-5.42%	21,256
Sep 30, 2026	156.70	163.40	154.05	155.05	155.05	0.78%	20,464
Sep 29, 2026	152.75	155.80	150.00	153.85	153.85	1.22%	15,522
Sep 28, 2026	153.05	160.00	150.35	152.00	152.00	3.65%	64,666
Sep 25, 2026	145.00	146.85	142.15	146.65	146.65	0.93%	3,159
Sep 24, 2026	149.85	152.90	144.20	145.30	145.30	-1.26%	12,894
Sep 23, 2026	144.40	148.95	141.10	147.15	147.15	2.08%	13,090
Sep 22, 2026	147.50	147.50	138.85	144.15	144.15	0.70%	20,474
Sep 21, 2026	141.80	143.35	141.15	143.15	143.15	0.95%	653
Sep 18, 2026	143.50	143.75	140.05	141.80	141.80	-0.70%	6,428
Sep 17, 2026	143.80	143.80	140.05	142.80	142.80	0.25%	9,359
Sep 16, 2026	140.00	143.00	136.55	142.45	142.45	0.99%	819
Sep 15, 2026	150.00	150.00	140.20	141.05	141.05	-4.41%	7,140
Sep 11, 2026	143.35	149.00	141.65	147.55	147.55	3.95%	6,873
Sep 10, 2026	138.10	145.00	138.10	141.95	141.95	0.18%	8,287
Sep 9, 2026	145.35	145.35	140.60	141.70	141.70	-0.07%	9,731
Sep 8, 2026	144.20	145.25	141.65	141.80	141.80	-1.66%	6,972
Sep 7, 2026	147.80	149.75	144.00	144.20	144.20	-1.50%	4,807
Sep 4, 2026	147.90	147.90	142.15	146.40	146.40	0.72%	11,593
Sep 3, 2026	143.95	146.00	142.20	145.35	145.35	2.47%	8,549
Sep 2, 2026	143.60	143.65	139.00	141.85	141.85	2.83%	11,858
Sep 1, 2026	144.70	144.70	137.00	137.95	137.95	-1.46%	5,480
Aug 31, 2026	141.90	144.50	138.50	140.00	140.00	0.83%	10,918
Aug 28, 2026	137.90	141.05	132.05	138.85	138.85	3.89%	38,256