Headlam Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	42.50	42.50	41.40	42.50	42.50	0.95%	86,600
Mar 25, 2026	42.80	43.90	42.00	42.10	42.10	-6.03%	222,884
Mar 24, 2026	44.40	45.80	44.40	44.80	44.80	4.19%	48,100
Mar 23, 2026	43.00	45.00	43.00	43.00	43.00	-1.60%	352,275
Mar 20, 2026	43.50	45.13	43.50	43.70	43.70	-	1,388,291
Mar 19, 2026	43.30	44.10	43.05	43.70	43.70	1.16%	1,134,137
Mar 18, 2026	45.00	45.00	43.20	43.20	43.20	-2.04%	124,992
Mar 17, 2026	45.00	45.00	43.30	44.10	44.10	-3.29%	42,552
Mar 16, 2026	44.00	45.60	42.96	45.60	45.60	4.59%	103,559
Mar 13, 2026	43.30	43.90	41.76	43.60	43.60	3.81%	161,099
Mar 12, 2026	42.30	42.90	42.00	42.00	42.00	-3.00%	157,178
Mar 11, 2026	42.90	43.30	42.50	43.30	43.30	2.36%	13,382
Mar 10, 2026	42.30	42.61	42.03	42.30	42.30	1.20%	77,415
Mar 9, 2026	40.30	42.40	40.30	41.80	41.80	0.72%	117,775
Mar 6, 2026	42.00	42.40	41.43	41.50	41.50	-0.48%	119,904
Mar 5, 2026	42.00	42.40	41.70	41.70	41.70	-	114,090
Mar 4, 2026	42.40	42.40	41.30	41.70	41.70	-0.24%	198,310
Mar 3, 2026	42.00	42.30	41.00	41.80	41.80	-0.48%	249,748
Mar 2, 2026	40.30	42.20	40.30	42.00	42.00	1.45%	355,026
Feb 27, 2026	41.10	42.30	40.38	41.40	41.40	5.08%	2,081,986
Feb 26, 2026	42.00	42.30	39.40	39.40	39.40	-3.67%	161,832
Feb 25, 2026	42.00	42.11	40.79	40.90	40.90	-2.62%	579,814
Feb 24, 2026	42.00	42.10	42.00	42.00	42.00	-0.71%	93,642
Feb 23, 2026	42.20	43.90	42.00	42.30	42.30	0.71%	96,864
Feb 20, 2026	42.10	43.00	42.00	42.00	42.00	-3.45%	51,294
Feb 19, 2026	43.50	43.90	42.46	43.50	43.50	2.59%	77,829
Feb 18, 2026	44.00	44.00	42.17	42.40	42.40	-0.70%	11,302
Feb 17, 2026	43.00	43.00	42.60	42.70	42.70	-	185,720
Feb 16, 2026	43.00	43.00	42.70	42.70	42.70	-	8,413
Feb 13, 2026	43.20	43.90	42.70	42.70	42.70	-0.23%	118,048
Feb 12, 2026	44.10	44.30	42.80	42.80	42.80	-2.95%	329,112
Feb 11, 2026	44.00	44.90	43.40	44.10	44.10	2.56%	41,466
Feb 10, 2026	43.00	45.70	43.00	43.00	43.00	0.70%	219,141
Feb 9, 2026	43.00	43.00	42.69	42.70	42.70	0.23%	70,072
Feb 6, 2026	42.70	43.00	42.60	42.60	42.60	-0.23%	29,436
Feb 5, 2026	43.00	43.00	42.65	42.70	42.70	-0.23%	57,635
Feb 4, 2026	42.80	43.00	42.60	42.80	42.80	0.47%	381,539
Feb 3, 2026	43.10	43.60	42.60	42.60	42.60	-2.52%	509,516
Feb 2, 2026	44.20	44.20	43.10	43.70	43.70	-0.91%	95,403
Jan 30, 2026	43.50	44.10	43.50	44.10	44.10	0.23%	150,393
Jan 29, 2026	44.00	44.10	43.60	44.00	44.00	0.46%	218,995
Jan 28, 2026	44.00	44.80	43.33	43.80	43.80	-2.67%	410,255
Jan 27, 2026	44.00	45.00	43.20	45.00	45.00	2.97%	390,216
Jan 26, 2026	44.50	44.90	42.60	43.70	43.70	-3.32%	174,392
Jan 23, 2026	44.70	45.60	44.00	45.20	45.20	0.44%	100,563
Jan 22, 2026	47.00	47.80	44.72	45.00	45.00	-4.05%	414,294
Jan 21, 2026	47.00	47.00	44.80	46.90	46.90	3.53%	228,133
Jan 20, 2026	45.10	45.90	45.01	45.30	45.30	-0.33%	97,081
Jan 19, 2026	45.70	45.90	44.73	45.45	45.45	1.68%	9,891
Jan 16, 2026	45.80	45.90	44.70	44.70	44.70	-0.22%	33,113