Headlam Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.80	47.05	42.40	42.70	42.70	-6.77%	376,690
May 26, 2026	44.50	49.50	44.20	45.80	45.80	9.05%	1,889,701
May 22, 2026	38.40	47.30	36.00	42.00	42.00	13.51%	988,364
May 21, 2026	29.30	37.50	29.30	37.00	37.00	23.33%	1,076,486
May 20, 2026	32.50	33.00	30.00	30.00	30.00	-16.67%	1,336,136
May 19, 2026	39.50	40.60	36.00	36.00	36.00	-2.70%	299,044
May 18, 2026	43.00	43.00	37.00	37.00	37.00	-14.35%	498,160
May 15, 2026	45.30	48.40	43.10	43.20	43.20	-6.90%	105,723
May 14, 2026	48.20	51.60	46.00	46.40	46.40	-3.73%	395,393
May 13, 2026	52.00	54.00	48.20	48.20	48.20	-5.12%	1,282,514
May 12, 2026	51.00	53.68	50.00	50.80	50.80	3.25%	1,587,843
May 11, 2026	44.80	49.70	44.80	49.20	49.20	3.36%	560,727
May 8, 2026	44.80	47.60	44.80	47.60	47.60	4.16%	31,668
May 7, 2026	46.00	47.90	45.00	45.70	45.70	-1.51%	246,655
May 6, 2026	51.00	54.20	44.80	46.40	46.40	-8.66%	340,801
May 5, 2026	46.00	54.40	45.19	50.80	50.80	13.39%	3,465,676
May 1, 2026	38.00	51.23	37.59	44.80	44.80	16.97%	3,355,854
Apr 30, 2026	39.50	39.50	32.80	38.30	38.30	-1.29%	1,214,684
Apr 29, 2026	32.60	38.80	30.70	38.80	38.80	19.38%	1,918,493
Apr 28, 2026	30.00	32.50	29.61	32.50	32.50	9.06%	802,101
Apr 27, 2026	30.40	30.60	28.80	29.80	29.80	6.05%	514,887
Apr 24, 2026	29.50	30.50	28.10	28.10	28.10	-5.39%	343,449
Apr 23, 2026	29.50	31.20	29.50	29.70	29.70	-4.19%	192,434
Apr 22, 2026	30.20	31.00	29.50	31.00	31.00	6.90%	237,541
Apr 21, 2026	30.30	31.90	29.00	29.00	29.00	-5.23%	149,424
Apr 20, 2026	30.60	32.20	30.27	30.60	30.60	0.66%	126,634
Apr 17, 2026	30.50	31.90	30.20	30.40	30.40	0.66%	70,353
Apr 16, 2026	30.70	32.40	30.20	30.20	30.20	-	405,032
Apr 15, 2026	31.00	32.20	30.20	30.20	30.20	-2.89%	89,348
Apr 14, 2026	31.30	32.40	30.80	31.10	31.10	1.30%	116,667
Apr 13, 2026	31.00	32.40	30.50	30.70	30.70	-0.65%	33,580
Apr 10, 2026	31.00	32.50	30.70	30.90	30.90	2.32%	300,523
Apr 9, 2026	32.50	33.60	29.30	30.20	30.20	-6.50%	146,116
Apr 8, 2026	34.20	34.70	32.30	32.30	32.30	-2.42%	82,554
Apr 7, 2026	34.60	35.00	33.10	33.10	33.10	-2.65%	297,922
Apr 2, 2026	35.00	36.50	33.50	34.00	34.00	-3.13%	750,908
Apr 1, 2026	37.00	37.00	34.20	35.10	35.10	-6.40%	521,624
Mar 31, 2026	38.60	40.90	36.37	37.50	37.50	-6.25%	295,660
Mar 30, 2026	40.00	40.90	39.00	40.00	40.00	0.25%	35,522
Mar 27, 2026	41.40	41.86	38.60	39.90	39.90	-6.12%	269,145
Mar 26, 2026	42.50	42.50	41.40	42.50	42.50	0.95%	86,600
Mar 25, 2026	42.80	44.00	41.80	42.10	42.10	-6.03%	282,885
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