HAL Trust (HALFF)
OTCMKTS · Delayed Price · Currency is USD
165.39
+1.89 (1.15%)
Sep 5, 2025, 2:20 PM EDT
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | 1.15% | 1 |
| Sep 4, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - | - |
| Sep 3, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 2.83% | 451 |
| Sep 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 6.76% | 3 |
| Aug 29, 2025 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - | - |
| Aug 28, 2025 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - | - |
| Aug 27, 2025 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - | - |
| Aug 26, 2025 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | -0.98% | 2 |
| Aug 25, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.20% | 51 |
| Aug 22, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - | - |
| Aug 21, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - | - |
| Aug 20, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - | - |
| Aug 19, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 0.47% | 2,630 |
| Aug 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | 120 |
| Aug 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Aug 14, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.34% | 147 |
| Aug 13, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | - |
| Aug 12, 2025 | 146.50 | 148.86 | 145.50 | 146.50 | 146.50 | 0.34% | 2,471 |
| Aug 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.02% | 20 |
| Aug 8, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 1.03% | 20 |
| Aug 7, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Aug 6, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.34% | 2,145 |
| Aug 5, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Aug 4, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Aug 1, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Jul 31, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Jul 30, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Jul 29, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | 450 |
| Jul 28, 2025 | 145.25 | 145.50 | 145.25 | 145.50 | 145.50 | -0.34% | 1,810 |
| Jul 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 23, 2025 | 146.25 | 146.25 | 146.00 | 146.00 | 146.00 | 1.85% | 550 |
| Jul 22, 2025 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - | - |
| Jul 21, 2025 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - | - |
| Jul 18, 2025 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - | - |
| Jul 17, 2025 | 144.00 | 144.00 | 143.34 | 143.34 | 143.34 | -1.86% | 410 |
| Jul 16, 2025 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - | - |
| Jul 15, 2025 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - | - |
| Jul 14, 2025 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | 2.18% | 2 |
| Jul 11, 2025 | 142.97 | 142.97 | 142.95 | 142.95 | 142.95 | -3.18% | 200 |
| Jul 10, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - | - |
| Jul 9, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - | - |
| Jul 8, 2025 | 147.01 | 147.65 | 144.20 | 147.65 | 147.65 | 3.25% | 1,979 |
| Jul 7, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.04% | 71 |
| Jul 3, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | -0.34% | 807 |
| Jul 2, 2025 | 144.23 | 145.00 | 144.23 | 145.00 | 145.00 | 0.80% | 3,818 |
| Jul 1, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | 0.59% | 1,304 |
| Jun 30, 2025 | 142.50 | 143.00 | 142.50 | 143.00 | 143.00 | 1.96% | 9,969 |
| Jun 27, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Jun 26, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 0.18% | 139 |