FRA:HLAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	114.20	117.60	111.80	112.30	-	-2.35%	6,574
Jun 1, 2026	111.00	115.40	111.00	115.00	115.00	3.51%	167
May 29, 2026	111.50	111.60	110.60	111.10	111.10	0.45%	104
May 28, 2026	110.80	110.90	110.60	110.60	110.60	-0.45%	206
May 27, 2026	113.40	113.40	111.00	111.10	111.10	-1.42%	131
May 26, 2026	114.50	114.50	112.70	112.70	112.70	-1.83%	75
May 25, 2026	114.60	114.80	113.70	114.80	114.80	1.32%	45
May 22, 2026	115.10	117.50	113.10	113.30	113.30	-1.31%	375
May 21, 2026	115.40	116.20	114.80	114.80	114.80	1.23%	26
May 20, 2026	116.40	116.40	116.40	116.40	113.40	-0.26%	-
May 19, 2026	117.60	117.60	116.50	116.70	113.69	-0.51%	60
May 18, 2026	116.40	117.70	116.40	117.30	114.28	1.91%	80
May 15, 2026	115.10	116.30	115.10	115.10	112.13	-0.17%	29
May 14, 2026	117.30	117.30	115.30	115.30	112.33	-4.79%	25
May 13, 2026	115.40	121.10	115.40	121.10	117.98	2.89%	40
May 12, 2026	117.70	117.70	117.70	117.70	114.67	1.90%	80
May 11, 2026	115.50	115.50	115.50	115.50	112.52	-1.03%	-
May 8, 2026	115.90	116.90	115.90	116.70	113.69	0.26%	62
May 7, 2026	117.90	117.90	116.40	116.40	113.40	-1.85%	18
May 6, 2026	119.30	122.50	118.60	118.60	115.54	1.28%	1,851
May 5, 2026	114.40	117.30	114.00	117.10	114.08	1.39%	1,061
May 4, 2026	111.60	115.50	111.60	115.50	112.52	3.49%	73
Apr 30, 2026	109.30	111.60	109.30	111.60	108.72	1.55%	148
Apr 29, 2026	112.00	112.00	109.40	109.90	107.07	-1.79%	80
Apr 28, 2026	112.00	112.00	111.80	111.90	109.02	-0.80%	109
Apr 27, 2026	113.60	113.60	110.00	112.80	109.89	-0.88%	204
Apr 24, 2026	115.90	115.90	111.90	113.80	110.87	-2.07%	233
Apr 23, 2026	116.30	116.30	115.00	116.20	113.21	-1.44%	134
Apr 22, 2026	117.90	117.90	117.90	117.90	114.86	-0.59%	10
Apr 21, 2026	118.90	118.90	118.60	118.60	115.54	-0.17%	1
Apr 20, 2026	121.70	121.70	118.80	118.80	115.74	-1.82%	100
Apr 17, 2026	118.20	121.00	117.30	121.00	117.88	1.77%	146
Apr 16, 2026	119.80	119.80	116.70	118.90	115.84	0.42%	120
Apr 15, 2026	115.60	119.00	115.40	118.40	115.35	2.87%	372
Apr 14, 2026	116.00	117.70	115.10	115.10	112.13	-2.04%	547
Apr 13, 2026	117.50	117.50	117.30	117.50	114.47	0.95%	810
Apr 10, 2026	120.00	120.90	116.40	116.40	113.40	-3.88%	87
Apr 9, 2026	120.90	122.20	120.90	121.10	117.98	0.17%	335
Apr 8, 2026	121.90	126.20	115.00	120.90	117.78	5.59%	330
Apr 7, 2026	114.90	115.90	114.30	114.50	111.55	-1.04%	201
Apr 2, 2026	119.40	119.40	114.90	115.70	112.72	-3.58%	104
Apr 1, 2026	121.10	121.10	119.50	120.00	116.91	-1.56%	150
Mar 31, 2026	117.30	121.90	117.30	121.90	118.76	3.92%	25
Mar 30, 2026	116.10	117.30	113.10	117.30	114.28	0.09%	310
Mar 27, 2026	129.90	129.90	114.20	117.20	114.18	-10.60%	943
Mar 26, 2026	132.20	140.00	130.70	131.10	127.72	-4.72%	161
Mar 25, 2026	143.70	143.70	137.50	137.60	134.05	-1.64%	308
Mar 24, 2026	138.90	139.90	138.90	139.90	136.29	-0.36%	300
Mar 23, 2026	135.10	142.00	135.10	140.40	136.78	-2.84%	153
Mar 20, 2026	154.30	154.30	144.50	144.50	140.78	-7.19%	1,328