FRA:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	28.58	28.58	28.58	28.58	-	-3.41%	-
Aug 25, 2026	29.59	29.59	29.59	29.59	29.59	-1.37%	-
Aug 24, 2026	30.08	30.12	30.00	30.00	30.00	-1.25%	1,590
Aug 21, 2026	30.38	30.38	30.38	30.38	30.38	-0.07%	1,100
Aug 20, 2026	29.88	30.40	29.88	30.40	30.40	2.08%	1,100
Aug 19, 2026	29.72	30.10	29.72	29.78	29.78	-0.96%	460
Aug 18, 2026	29.78	30.07	29.78	30.07	30.07	1.79%	3,350
Aug 17, 2026	29.54	29.54	29.54	29.54	29.54	3.98%	-
Aug 14, 2026	28.30	28.41	28.30	28.41	28.41	-1.25%	260
Aug 13, 2026	28.77	28.77	28.77	28.77	28.77	-1.41%	-
Aug 12, 2026	29.18	29.18	29.18	29.18	29.18	-0.41%	-
Aug 11, 2026	29.30	29.30	29.30	29.30	29.30	6.35%	80
Aug 10, 2026	27.83	27.83	27.55	27.55	27.55	-0.61%	300
Aug 7, 2026	28.23	28.23	27.72	27.72	27.72	1.28%	50
Aug 6, 2026	27.37	27.37	27.37	27.37	27.37	-3.22%	-
Aug 5, 2026	27.83	28.28	27.83	28.28	28.28	1.00%	575
Aug 4, 2026	27.80	28.00	27.80	28.00	28.00	2.45%	53
Aug 3, 2026	27.33	27.33	27.33	27.33	27.33	-1.55%	-
Jul 31, 2026	27.43	27.76	27.43	27.76	27.76	2.28%	5
Jul 30, 2026	27.14	27.14	27.14	27.14	27.14	-2.72%	-
Jul 29, 2026	27.60	27.90	27.60	27.90	27.90	-0.57%	700
Jul 28, 2026	28.06	28.06	28.06	28.06	28.06	-1.58%	-
Jul 27, 2026	28.96	28.96	28.51	28.51	28.51	-0.31%	80
Jul 24, 2026	28.60	28.60	28.60	28.60	28.60	-0.69%	-
Jul 23, 2026	28.72	28.80	28.72	28.80	28.80	-0.10%	100
Jul 22, 2026	28.92	29.60	28.83	28.83	28.83	-6.03%	1,280
Jul 21, 2026	30.68	30.68	30.68	30.68	30.68	-0.97%	-
Jul 20, 2026	31.23	31.23	30.98	30.98	30.98	-0.42%	115
Jul 17, 2026	30.41	31.31	30.41	31.11	31.11	1.77%	545
Jul 16, 2026	30.57	30.57	30.57	30.57	30.57	-2.18%	-
Jul 15, 2026	30.85	31.25	30.85	31.25	31.25	-0.83%	800
Jul 14, 2026	30.78	31.51	30.78	31.51	31.51	4.89%	750
Jul 13, 2026	29.93	30.24	29.93	30.04	30.04	1.32%	1,320
Jul 10, 2026	29.65	29.65	29.65	29.65	29.65	-2.72%	-
Jul 9, 2026	30.48	30.48	30.48	30.48	30.48	0.89%	-
Jul 8, 2026	30.21	30.21	30.21	30.21	30.21	5.30%	-
Jul 7, 2026	28.69	28.69	28.69	28.69	28.69	-0.31%	-
Jul 6, 2026	28.78	28.78	28.78	28.78	28.78	1.55%	-
Jul 3, 2026	28.71	28.71	28.34	28.34	28.34	-0.74%	17
Jul 2, 2026	28.84	28.84	28.55	28.55	28.55	-3.45%	1,400
Jul 1, 2026	29.57	29.57	29.57	29.57	29.57	-1.24%	-
Jun 30, 2026	29.82	29.94	29.82	29.94	29.94	-0.13%	200
Jun 29, 2026	29.98	29.98	29.98	29.98	29.98	-0.76%	-
Jun 26, 2026	30.21	30.21	30.21	30.21	30.21	0.30%	-
Jun 25, 2026	29.54	30.12	29.54	30.12	30.12	-1.79%	-
Jun 24, 2026	30.62	30.67	30.62	30.67	30.67	0.69%	100
Jun 23, 2026	30.46	30.46	30.46	30.46	30.46	1.50%	-
Jun 22, 2026	30.10	30.12	29.97	30.01	30.01	-1.41%	1,150
Jun 19, 2026	30.44	30.44	30.44	30.44	30.44	0.59%	170
Jun 18, 2026	31.24	31.24	30.26	30.26	30.26	-4.24%	131