FRA:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	30.34	30.34	29.59	30.14	-	-0.40%	1,300
Jun 18, 2026	31.24	31.24	30.26	30.26	30.26	-4.24%	131
Jun 17, 2026	31.58	31.60	31.58	31.60	31.60	-2.05%	340
Jun 16, 2026	32.65	32.65	32.04	32.26	32.26	-2.06%	939
Jun 15, 2026	33.48	33.87	32.94	32.94	32.94	-3.12%	1,205
Jun 12, 2026	34.00	34.00	34.00	34.00	34.00	-2.19%	-
Jun 11, 2026	34.37	34.76	34.37	34.76	34.76	0.55%	300
Jun 10, 2026	34.07	34.57	34.01	34.57	34.57	-0.20%	680
Jun 9, 2026	34.64	34.64	34.64	34.64	34.64	1.64%	-
Jun 8, 2026	34.18	34.37	34.08	34.08	34.08	-2.07%	220
Jun 5, 2026	35.15	35.15	34.80	34.80	34.80	-0.91%	45
Jun 4, 2026	35.12	35.12	35.12	35.12	35.12	0.54%	-
Jun 3, 2026	34.36	34.93	34.36	34.93	34.93	2.33%	300
Jun 2, 2026	33.59	34.28	33.59	34.28	34.13	0.18%	45
Jun 1, 2026	33.22	34.22	33.22	34.22	34.07	2.70%	100
May 29, 2026	33.49	33.63	33.32	33.32	33.18	-1.42%	379
May 28, 2026	34.38	34.38	33.80	33.80	33.66	-1.52%	200
May 27, 2026	34.83	35.27	34.26	34.32	34.17	-0.38%	1,700
May 26, 2026	34.45	34.45	34.45	34.45	34.30	0.88%	-
May 25, 2026	34.68	34.68	34.15	34.15	34.00	-4.87%	491
May 22, 2026	36.03	36.22	35.90	35.90	35.75	-0.55%	1,200
May 21, 2026	36.73	36.73	35.97	36.10	35.95	-1.10%	1,040
May 20, 2026	36.89	36.91	36.50	36.50	36.34	-1.88%	460
May 19, 2026	36.80	37.20	36.80	37.20	37.04	4.14%	650
May 18, 2026	36.05	36.05	35.72	35.72	35.57	-0.39%	370
May 15, 2026	35.14	35.86	35.14	35.86	35.71	2.69%	94
May 14, 2026	34.92	34.92	34.92	34.92	34.77	-1.44%	-
May 13, 2026	35.43	35.43	35.43	35.43	35.28	2.46%	-
May 12, 2026	34.02	34.58	34.02	34.58	34.43	2.61%	2,131
May 11, 2026	33.70	33.70	33.70	33.70	33.56	-1.00%	-
May 8, 2026	33.22	34.04	33.22	34.04	33.90	2.04%	1,490
May 7, 2026	34.22	34.22	33.10	33.36	33.22	-2.80%	224
May 6, 2026	35.47	35.47	34.32	34.32	34.17	-4.43%	535
May 5, 2026	36.05	36.05	35.91	35.91	35.76	0.28%	128
May 4, 2026	36.08	36.18	35.30	35.81	35.66	-0.33%	1,050
Apr 30, 2026	35.57	35.93	35.53	35.93	35.78	3.37%	660
Apr 29, 2026	34.76	34.76	34.76	34.76	34.61	0.32%	-
Apr 28, 2026	34.09	35.00	33.92	34.65	34.50	0.46%	1,025
Apr 27, 2026	34.72	34.72	34.49	34.49	34.34	1.53%	50
Apr 24, 2026	33.81	33.97	33.81	33.97	33.83	-0.12%	5
Apr 23, 2026	33.15	34.01	33.15	34.01	33.87	1.52%	50
Apr 22, 2026	32.55	33.50	32.48	33.50	33.36	7.93%	1,390
Apr 21, 2026	31.04	31.04	31.04	31.04	30.91	-2.76%	-
Apr 20, 2026	31.92	31.92	31.92	31.92	31.78	2.60%	-
Apr 17, 2026	32.26	32.72	30.25	31.11	30.98	-1.89%	4,549
Apr 16, 2026	31.71	31.71	31.71	31.71	31.57	0.41%	-
Apr 15, 2026	31.65	31.66	31.58	31.58	31.45	-2.74%	231
Apr 14, 2026	32.47	32.47	32.47	32.47	32.33	-1.73%	-
Apr 13, 2026	32.69	33.04	32.69	33.04	32.90	2.13%	250
Apr 10, 2026	31.83	32.35	31.83	32.35	32.21	0.09%	30