FRA:HL80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.24	60.24	60.24	60.24	-	1.21%	-
Jun 1, 2026	59.52	59.52	59.52	59.52	59.52	0.54%	-
May 29, 2026	58.18	59.20	58.18	59.20	59.20	1.79%	-
May 28, 2026	58.22	58.22	58.16	58.16	58.16	-0.41%	-
May 27, 2026	58.42	58.42	58.40	58.40	58.40	-0.68%	-
May 26, 2026	58.82	58.82	58.80	58.80	58.80	0.41%	-
May 25, 2026	59.80	59.80	58.56	58.56	58.56	-1.74%	-
May 22, 2026	58.48	59.60	58.48	59.60	59.60	1.95%	-
May 21, 2026	60.68	60.68	58.46	58.46	58.46	-3.40%	-
May 20, 2026	61.42	61.42	60.52	60.52	60.52	0.17%	-
May 19, 2026	60.42	60.42	60.42	60.42	60.42	0.10%	-
May 18, 2026	59.16	60.36	59.16	60.36	60.36	1.48%	-
May 15, 2026	58.48	59.48	58.48	59.48	59.48	1.09%	-
May 14, 2026	58.84	58.84	58.84	58.84	58.84	-2.42%	-
May 13, 2026	60.30	60.30	60.30	60.30	60.30	-1.79%	-
May 12, 2026	61.40	61.40	61.40	61.40	61.40	-	-
May 11, 2026	61.50	61.50	61.40	61.40	61.40	1.09%	-
May 8, 2026	59.62	61.16	59.62	61.16	60.74	1.87%	-
May 7, 2026	60.04	60.04	60.04	60.04	59.62	0.20%	-
May 6, 2026	63.06	63.06	59.82	59.92	59.50	-5.22%	450
May 5, 2026	61.02	63.22	61.02	63.22	62.78	4.19%	-
May 4, 2026	58.48	60.68	58.48	60.68	60.26	7.89%	-
Apr 30, 2026	55.90	56.24	55.90	56.24	55.85	5.60%	-
Apr 29, 2026	53.26	53.26	53.26	53.26	52.89	-0.15%	-
Apr 28, 2026	52.34	53.34	52.34	53.34	52.97	2.26%	-
Apr 27, 2026	50.90	52.16	50.90	52.16	51.80	3.29%	-
Apr 24, 2026	50.50	50.50	50.50	50.50	50.15	0.04%	-
Apr 23, 2026	50.20	50.48	50.20	50.48	50.13	0.84%	-
Apr 22, 2026	50.34	50.34	50.06	50.06	49.71	-0.40%	-
Apr 21, 2026	48.74	50.26	48.74	50.26	49.91	3.46%	-
Apr 20, 2026	49.73	49.73	48.58	48.58	48.24	1.23%	-
Apr 17, 2026	50.64	50.64	47.99	47.99	47.66	-5.01%	-
Apr 16, 2026	48.93	50.52	48.93	50.52	50.17	3.36%	-
Apr 15, 2026	48.03	48.88	48.03	48.88	48.54	1.96%	-
Apr 14, 2026	49.31	49.31	47.94	47.94	47.61	-3.93%	-
Apr 13, 2026	49.90	49.90	49.90	49.90	49.55	3.31%	-
Apr 10, 2026	47.81	48.30	47.81	48.30	47.96	1.86%	-
Apr 9, 2026	49.42	49.42	47.42	47.42	47.09	-4.05%	-
Apr 8, 2026	50.26	50.26	49.42	49.42	49.08	-4.85%	175
Apr 7, 2026	53.50	53.50	51.94	51.94	51.58	-1.07%	10
Apr 2, 2026	54.00	55.00	52.50	52.50	52.14	0.96%	80
Apr 1, 2026	53.50	53.50	50.00	52.00	51.64	-2.80%	80
Mar 31, 2026	55.00	55.00	53.50	53.50	53.13	-1.83%	-
Mar 30, 2026	57.50	57.50	54.50	54.50	54.12	-4.39%	272
Mar 27, 2026	54.50	57.00	54.50	57.00	56.60	4.59%	450
Mar 26, 2026	52.50	54.50	52.50	54.50	54.12	3.81%	-
Mar 25, 2026	53.00	53.00	52.50	52.50	52.14	-	-
Mar 24, 2026	51.00	52.50	51.00	52.50	52.14	3.96%	-
Mar 23, 2026	52.00	52.00	50.50	50.50	50.15	-1.94%	-
Mar 20, 2026	52.00	52.00	51.50	51.50	51.14	-0.96%	-