FRA:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.76	35.00	33.61	35.00	35.00	1.48%	2,641
Mar 26, 2026	33.15	34.49	33.15	34.49	34.49	3.89%	230
Mar 25, 2026	32.69	33.20	32.69	33.20	33.20	0.59%	10
Mar 24, 2026	32.30	33.00	32.22	33.00	33.00	1.60%	1,988
Mar 23, 2026	32.47	32.60	31.33	32.48	32.48	2.23%	1,250
Mar 20, 2026	31.77	32.80	31.77	31.77	31.77	-1.18%	1,690
Mar 19, 2026	31.39	32.15	31.39	32.15	32.15	4.05%	200
Mar 18, 2026	30.87	31.02	30.87	30.90	30.90	4.04%	400
Mar 17, 2026	29.48	29.70	29.48	29.70	29.70	-0.83%	34
Mar 16, 2026	29.48	29.95	29.48	29.95	29.95	-2.70%	720
Mar 13, 2026	30.13	30.78	30.13	30.78	30.78	-1.28%	280
Mar 12, 2026	31.07	31.28	30.96	31.18	31.18	0.40%	287
Mar 11, 2026	30.31	31.06	30.23	31.06	31.06	2.66%	2,550
Mar 10, 2026	29.30	30.25	29.30	30.25	30.25	0.95%	750
Mar 9, 2026	30.38	30.38	29.41	29.97	29.97	0.89%	2,120
Mar 6, 2026	29.26	29.70	29.26	29.70	29.70	0.73%	700
Mar 5, 2026	29.49	29.49	29.49	29.49	29.49	0.31%	-
Mar 4, 2026	30.56	30.56	29.40	29.40	29.40	-2.34%	170
Mar 3, 2026	31.24	31.25	30.10	30.10	29.96	-6.98%	838
Mar 2, 2026	31.85	32.62	31.85	32.36	32.20	7.65%	1,000
Feb 27, 2026	30.06	30.06	30.06	30.06	29.92	1.43%	-
Feb 26, 2026	29.69	29.71	29.60	29.64	29.49	0.12%	729
Feb 25, 2026	30.18	30.18	29.55	29.60	29.46	-1.68%	3,185
Feb 24, 2026	29.86	30.11	29.84	30.11	29.96	0.74%	1,050
Feb 23, 2026	29.41	29.89	29.11	29.89	29.74	-0.94%	1,973
Feb 20, 2026	30.02	30.43	30.02	30.17	30.02	2.65%	325
Feb 19, 2026	29.39	29.39	29.39	29.39	29.25	-0.14%	-
Feb 18, 2026	28.39	29.43	28.39	29.43	29.29	4.31%	1,065
Feb 17, 2026	28.71	28.76	28.22	28.22	28.08	-2.62%	339
Feb 16, 2026	29.41	29.41	28.87	28.98	28.84	0.73%	249
Feb 13, 2026	28.77	28.77	28.77	28.77	28.63	-2.33%	-
Feb 12, 2026	29.45	29.45	29.45	29.45	29.31	3.50%	-
Feb 11, 2026	28.46	28.46	28.46	28.46	28.32	-0.49%	-
Feb 10, 2026	29.16	29.16	28.60	28.60	28.46	-2.32%	60
Feb 9, 2026	29.39	29.63	29.28	29.28	29.13	-1.26%	511
Feb 6, 2026	28.49	29.65	28.49	29.65	29.51	3.96%	400
Feb 5, 2026	28.94	28.94	28.42	28.52	28.38	-2.83%	110
Feb 4, 2026	28.57	29.43	28.41	29.35	29.21	6.51%	1,014
Feb 3, 2026	28.00	28.00	27.56	27.56	27.42	1.29%	360
Feb 2, 2026	26.70	27.21	26.70	27.21	27.07	-0.20%	6
Jan 30, 2026	27.63	27.63	27.26	27.26	27.13	-3.54%	50
Jan 29, 2026	28.10	29.18	28.10	28.26	28.12	-0.02%	1,600
Jan 28, 2026	28.53	28.53	28.27	28.27	28.13	-1.46%	200
Jan 27, 2026	28.72	28.91	28.69	28.69	28.55	-0.16%	486
Jan 26, 2026	29.04	29.04	28.73	28.73	28.59	-2.18%	151
Jan 23, 2026	28.62	29.96	28.62	29.37	29.23	1.77%	2,900
Jan 22, 2026	28.44	28.86	28.12	28.86	28.72	0.42%	405
Jan 21, 2026	27.54	28.74	27.54	28.74	28.60	5.41%	1,300
Jan 20, 2026	27.14	27.41	27.14	27.27	27.13	-0.53%	115
Jan 19, 2026	27.92	27.92	27.20	27.41	27.28	-2.19%	2,535