FRA:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.54	29.54	29.54	29.54	29.54	-1.60%	-
Sep 17, 2026	30.02	30.02	30.02	30.02	30.02	-2.44%	-
Sep 16, 2026	30.77	30.77	30.77	30.77	30.77	1.45%	-
Sep 15, 2026	30.17	30.33	30.17	30.33	30.33	-2.44%	250
Sep 14, 2026	31.09	31.09	31.09	31.09	31.09	0.36%	65
Sep 11, 2026	30.98	30.98	30.98	30.98	30.98	-0.06%	-
Sep 10, 2026	32.10	32.10	31.00	31.00	31.00	-2.05%	680
Sep 9, 2026	31.47	31.65	31.47	31.65	31.65	0.54%	1,500
Sep 8, 2026	31.67	31.91	31.48	31.48	31.48	-1.50%	161
Sep 7, 2026	31.76	31.96	31.34	31.96	31.96	0.09%	110
Sep 4, 2026	31.93	31.93	31.93	31.93	31.93	-0.22%	-
Sep 3, 2026	32.14	32.82	32.00	32.00	32.00	-1.02%	1,670
Sep 2, 2026	31.87	32.33	31.87	32.33	32.33	0.93%	374
Sep 1, 2026	31.70	32.25	31.38	32.18	32.03	0.31%	2,902
Aug 31, 2026	32.03	32.08	31.73	32.08	31.93	5.28%	895
Aug 28, 2026	30.31	30.47	30.31	30.47	30.33	3.43%	1,020
Aug 27, 2026	29.46	29.46	29.46	29.46	29.33	3.08%	-
Aug 26, 2026	28.58	28.58	28.58	28.58	28.45	-3.41%	-
Aug 25, 2026	29.59	29.59	29.59	29.59	29.46	-1.37%	-
Aug 24, 2026	30.08	30.12	30.00	30.00	29.86	-1.25%	1,590
Aug 21, 2026	30.38	30.38	30.38	30.38	30.24	-0.07%	-
Aug 20, 2026	29.88	30.40	29.88	30.40	30.26	2.08%	1,100
Aug 19, 2026	29.72	30.10	29.72	29.78	29.64	-0.96%	460
Aug 18, 2026	29.78	30.07	29.78	30.07	29.93	1.79%	3,350
Aug 17, 2026	29.54	29.54	29.54	29.54	29.41	3.98%	-
Aug 14, 2026	28.30	28.41	28.30	28.41	28.28	-1.25%	260
Aug 13, 2026	28.77	28.77	28.77	28.77	28.64	-1.41%	-
Aug 12, 2026	29.18	29.18	29.18	29.18	29.05	-0.41%	-
Aug 11, 2026	29.30	29.30	29.30	29.30	29.17	6.35%	80
Aug 10, 2026	27.83	27.83	27.55	27.55	27.42	-0.61%	300
Aug 7, 2026	28.23	28.23	27.72	27.72	27.59	1.28%	50
Aug 6, 2026	27.37	27.37	27.37	27.37	27.25	-3.22%	-
Aug 5, 2026	27.83	28.28	27.83	28.28	28.15	1.00%	575
Aug 4, 2026	27.80	28.00	27.80	28.00	27.87	2.45%	53
Aug 3, 2026	27.33	27.33	27.33	27.33	27.21	-1.55%	-
Jul 31, 2026	27.43	27.76	27.43	27.76	27.63	2.28%	5
Jul 30, 2026	27.14	27.14	27.14	27.14	27.02	-2.72%	-
Jul 29, 2026	27.60	27.90	27.60	27.90	27.77	-0.57%	700
Jul 28, 2026	28.06	28.06	28.06	28.06	27.93	-1.58%	-
Jul 27, 2026	28.96	28.96	28.51	28.51	28.38	-0.31%	80
Jul 24, 2026	28.60	28.60	28.60	28.60	28.47	-0.69%	-
Jul 23, 2026	28.72	28.80	28.72	28.80	28.67	-0.10%	100
Jul 22, 2026	28.92	29.60	28.83	28.83	28.70	-6.03%	1,280
Jul 21, 2026	30.68	30.68	30.68	30.68	30.54	-0.97%	-
Jul 20, 2026	31.23	31.23	30.98	30.98	30.84	-0.42%	115
Jul 17, 2026	30.41	31.31	30.41	31.11	30.97	1.77%	545
Jul 16, 2026	30.57	30.57	30.57	30.57	30.43	-2.18%	-
Jul 15, 2026	30.85	31.25	30.85	31.25	31.11	-0.83%	800
Jul 14, 2026	30.78	31.51	30.78	31.51	31.37	4.89%	750
Jul 13, 2026	29.93	30.24	29.93	30.04	29.90	1.32%	1,320