HLE Glascoat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	386.50	397.10	384.45	386.05	386.05	1.31%	18,561
Jun 16, 2026	387.50	390.60	380.20	381.05	381.05	-1.37%	4,408
Jun 15, 2026	395.50	395.50	381.15	386.35	386.35	1.18%	14,555
Jun 12, 2026	363.70	392.10	363.70	381.85	381.85	5.59%	16,681
Jun 11, 2026	363.75	369.55	356.25	361.65	361.65	-1.75%	10,501
Jun 10, 2026	376.00	378.70	363.50	368.10	368.10	-1.10%	16,731
Jun 9, 2026	372.05	374.30	362.00	372.20	372.20	1.82%	11,126
Jun 8, 2026	379.40	383.20	364.00	365.55	365.55	-5.08%	27,101
Jun 5, 2026	385.50	392.90	377.10	385.10	385.10	-0.49%	13,865
Jun 4, 2026	387.25	393.00	380.65	387.00	387.00	-1.19%	20,395
Jun 3, 2026	362.55	409.85	362.55	391.65	391.65	8.28%	477,278
Jun 2, 2026	317.05	373.35	317.05	361.70	361.70	13.17%	140,604
Jun 1, 2026	328.00	333.40	318.00	319.60	319.60	0.08%	4,405
May 29, 2026	330.00	330.05	317.50	319.35	319.35	-3.05%	4,849
May 27, 2026	331.35	335.90	327.10	329.40	329.40	-0.81%	3,633
May 26, 2026	331.55	334.45	327.70	332.10	332.10	0.74%	2,210
May 25, 2026	327.80	336.55	325.65	329.65	329.65	1.15%	5,142
May 22, 2026	330.00	330.00	318.95	325.90	325.90	0.17%	9,472
May 21, 2026	311.10	331.90	310.65	325.35	325.35	6.13%	17,484
May 20, 2026	309.40	317.65	304.40	306.55	306.55	-0.92%	4,800
May 19, 2026	300.00	319.40	300.00	309.40	309.40	1.83%	11,978
May 18, 2026	310.85	314.00	294.00	303.85	303.85	-4.70%	25,581
May 15, 2026	326.00	326.65	314.15	318.85	318.85	-2.64%	10,883
May 14, 2026	345.90	350.85	325.00	327.50	327.50	-3.53%	7,319
May 13, 2026	329.00	346.70	327.95	339.50	339.50	4.83%	5,419
May 12, 2026	345.20	345.35	322.40	323.85	323.85	-5.88%	11,399
May 11, 2026	351.70	364.80	342.25	344.10	344.10	-2.36%	6,762
May 8, 2026	358.00	362.75	350.40	352.40	352.40	-1.51%	10,349
May 7, 2026	340.30	363.70	337.75	357.80	357.80	5.25%	11,719
May 6, 2026	337.95	345.00	326.00	339.95	339.95	3.86%	16,405
May 5, 2026	326.10	333.15	320.50	327.30	327.30	1.46%	2,755
May 4, 2026	322.00	325.70	317.50	322.60	322.60	0.80%	4,136
Apr 30, 2026	322.00	326.30	317.90	320.05	320.05	-1.63%	4,074
Apr 29, 2026	325.30	334.45	321.35	325.35	325.35	-1.80%	4,414
Apr 28, 2026	328.00	338.30	326.95	331.30	331.30	0.79%	7,848
Apr 27, 2026	322.65	332.60	322.50	328.70	328.70	1.81%	2,670
Apr 24, 2026	326.15	327.85	316.30	322.85	322.85	-1.01%	3,254
Apr 23, 2026	332.00	332.10	323.20	326.15	326.15	-1.61%	5,865
Apr 22, 2026	322.40	333.90	322.40	331.50	331.50	3.06%	4,132
Apr 21, 2026	324.40	329.85	319.50	321.65	321.65	-0.57%	8,522
Apr 20, 2026	336.10	336.10	322.50	323.50	323.50	-2.27%	5,320
Apr 17, 2026	326.05	335.85	326.05	331.00	331.00	1.41%	7,359
Apr 16, 2026	333.00	333.00	317.00	326.40	326.40	1.97%	22,598
Apr 15, 2026	303.05	322.65	303.05	320.10	320.10	6.05%	11,992
Apr 13, 2026	285.00	306.45	285.00	301.85	301.85	0.65%	9,723
Apr 10, 2026	296.00	303.30	294.45	299.90	299.90	2.20%	3,790
Apr 9, 2026	300.25	305.00	290.60	293.45	293.45	-2.00%	14,131
Apr 8, 2026	293.30	302.30	286.45	299.45	299.45	7.12%	17,482
Apr 7, 2026	272.05	281.30	270.05	279.55	279.55	2.12%	8,180
Apr 6, 2026	267.00	275.30	265.65	273.75	273.75	2.55%	7,090