FRA:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.49	33.63	33.49	33.63	33.63	-0.50%	125
May 28, 2026	34.38	34.38	33.80	33.80	33.80	-1.52%	200
May 27, 2026	34.83	35.27	34.26	34.32	34.32	-0.38%	1,700
May 26, 2026	34.45	34.45	34.45	34.45	34.45	0.88%	-
May 25, 2026	34.68	34.68	34.15	34.15	34.15	-4.87%	491
May 22, 2026	36.03	36.22	35.90	35.90	35.90	-0.55%	1,200
May 21, 2026	36.73	36.73	35.97	36.10	36.10	-1.10%	1,040
May 20, 2026	36.89	36.91	36.50	36.50	36.50	-1.88%	460
May 19, 2026	36.80	37.20	36.80	37.20	37.20	4.14%	650
May 18, 2026	36.05	36.05	35.72	35.72	35.72	-0.39%	370
May 15, 2026	35.14	35.86	35.14	35.86	35.86	2.69%	94
May 14, 2026	34.92	34.92	34.92	34.92	34.92	-1.44%	-
May 13, 2026	35.43	35.43	35.43	35.43	35.43	2.46%	-
May 12, 2026	34.02	34.58	34.02	34.58	34.58	2.61%	2,131
May 11, 2026	33.70	33.70	33.70	33.70	33.70	-1.00%	-
May 8, 2026	33.22	34.04	33.22	34.04	34.04	2.04%	1,490
May 7, 2026	34.22	34.22	33.10	33.36	33.36	-2.80%	224
May 6, 2026	35.47	35.47	34.32	34.32	34.32	-4.43%	535
May 5, 2026	36.05	36.05	35.91	35.91	35.91	0.28%	128
May 4, 2026	36.08	36.18	35.30	35.81	35.81	-0.33%	1,050
Apr 30, 2026	35.57	35.93	35.53	35.93	35.93	3.37%	660
Apr 29, 2026	34.76	34.76	34.76	34.76	34.76	0.32%	-
Apr 28, 2026	34.09	35.00	33.92	34.65	34.65	0.46%	1,025
Apr 27, 2026	34.72	34.72	34.49	34.49	34.49	1.53%	50
Apr 24, 2026	33.81	33.97	33.81	33.97	33.97	-0.12%	5
Apr 23, 2026	33.15	34.01	33.15	34.01	34.01	1.52%	50
Apr 22, 2026	32.55	33.50	32.48	33.50	33.50	7.93%	1,390
Apr 21, 2026	31.04	31.04	31.04	31.04	31.04	-2.76%	-
Apr 20, 2026	31.92	31.92	31.92	31.92	31.92	2.60%	-
Apr 17, 2026	32.26	32.72	30.25	31.11	31.11	-1.89%	4,549
Apr 16, 2026	31.71	31.71	31.71	31.71	31.71	0.41%	-
Apr 15, 2026	31.65	31.66	31.58	31.58	31.58	-2.74%	231
Apr 14, 2026	32.47	32.47	32.47	32.47	32.47	-1.73%	-
Apr 13, 2026	32.69	33.04	32.69	33.04	33.04	2.13%	250
Apr 10, 2026	31.83	32.35	31.83	32.35	32.35	0.09%	30
Apr 9, 2026	32.22	32.32	32.22	32.32	32.32	0.25%	802
Apr 8, 2026	31.24	32.24	31.10	32.24	32.24	-1.50%	647
Apr 7, 2026	32.84	32.84	32.73	32.73	32.73	-1.83%	350
Apr 2, 2026	33.31	33.34	33.31	33.34	33.34	0.53%	91
Apr 1, 2026	33.05	33.17	32.72	33.17	33.17	-4.29%	851
Mar 31, 2026	33.85	34.65	33.85	34.65	34.65	-1.35%	910
Mar 30, 2026	35.79	35.79	35.13	35.13	35.13	0.37%	831
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