FRA:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-