Hala Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	27.89	27.89	26.76	26.79	26.79	-1.18%	5,973
Jul 29, 2026	27.00	28.50	26.51	27.11	27.11	-3.18%	2,725
Jul 28, 2026	28.35	28.35	26.84	28.00	28.00	2.12%	8,754
Jul 27, 2026	25.62	27.90	25.62	27.42	27.42	3.71%	15,106
Jul 24, 2026	28.90	29.80	25.00	26.44	26.44	-3.96%	54,588
Jul 23, 2026	30.00	30.00	27.25	27.53	27.53	-6.11%	25,176
Jul 22, 2026	29.15	31.03	28.21	29.32	29.32	3.93%	235,881
Jul 21, 2026	29.50	29.50	28.16	28.21	28.21	0.39%	7,505
Jul 20, 2026	28.20	30.60	27.50	28.10	28.10	0.21%	42,791
Jul 17, 2026	29.80	29.80	27.65	28.04	28.04	-2.30%	17,844
Jul 16, 2026	27.75	29.96	27.75	28.70	28.70	4.29%	44,772
Jul 15, 2026	24.52	29.00	24.52	27.52	27.52	2.38%	5,668
Jul 14, 2026	28.67	28.67	26.80	26.88	26.88	-6.24%	19,637
Jul 13, 2026	30.00	30.00	27.70	28.67	28.67	-6.12%	41,090
Jul 10, 2026	33.85	33.90	30.54	30.54	30.54	-9.99%	248,947
Jul 9, 2026	34.40	34.40	31.65	33.93	33.93	0.41%	55,931
Jul 8, 2026	33.02	36.00	30.00	33.79	33.79	2.33%	234,336
Jul 7, 2026	36.30	36.30	33.02	33.02	33.02	-10.00%	205,944
Jul 6, 2026	37.96	37.96	35.25	36.69	36.69	6.32%	185,184
Jul 3, 2026	30.15	35.30	29.81	34.51	34.51	7.54%	288,328
Jul 2, 2026	32.14	32.14	27.25	32.09	32.09	9.82%	169,676
Jul 1, 2026	26.60	29.22	26.60	29.22	29.22	10.02%	161,198
Jun 30, 2026	27.20	27.89	26.56	26.56	26.56	-1.67%	3,027
Jun 29, 2026	27.51	28.00	26.03	27.01	27.01	-0.55%	129,738
Jun 24, 2026	27.55	28.88	26.70	27.16	27.16	-1.42%	39,913
Jun 23, 2026	30.48	30.50	27.18	27.55	27.55	-7.08%	180,183
Jun 22, 2026	30.70	30.88	28.60	29.65	29.65	5.63%	381,409
Jun 19, 2026	30.50	30.99	26.41	28.07	28.07	-0.39%	47,735
Jun 18, 2026	25.35	28.35	24.20	28.18	28.18	9.35%	142,895
Jun 17, 2026	27.00	27.00	24.10	25.77	25.77	-1.45%	35,120
Jun 16, 2026	26.89	27.70	24.50	26.15	26.15	-0.87%	39,606
Jun 15, 2026	26.88	29.57	25.50	26.38	26.38	-1.86%	76,555
Jun 12, 2026	24.50	27.70	24.50	26.88	26.88	6.75%	60,592
Jun 11, 2026	26.52	26.90	25.00	25.18	25.18	-1.02%	46,657
Jun 10, 2026	23.00	25.44	23.00	25.44	25.44	9.99%	129,433
Jun 9, 2026	22.50	23.60	22.00	23.13	23.13	2.80%	32,564
Jun 8, 2026	22.15	22.89	21.16	22.50	22.50	-1.32%	14,926
Jun 5, 2026	22.97	23.57	22.70	22.80	22.80	-0.91%	3,399
Jun 4, 2026	22.56	23.90	22.56	23.01	23.01	-1.62%	14,502
Jun 3, 2026	23.00	23.90	22.46	23.39	23.39	4.28%	33,669
Jun 2, 2026	25.20	25.66	21.66	22.43	22.43	-3.86%	236,834
Jun 1, 2026	22.30	23.36	22.20	23.33	23.33	9.84%	83,873
May 29, 2026	22.30	22.40	20.66	21.24	21.24	-1.26%	1,340
May 25, 2026	22.05	22.80	21.00	21.51	21.51	-2.23%	7,536
May 22, 2026	22.57	22.57	21.01	22.00	22.00	-0.72%	2,501
May 21, 2026	22.50	23.85	22.00	22.16	22.16	-1.73%	9,433
May 20, 2026	24.00	24.00	22.51	22.55	22.55	-4.33%	11,844
May 19, 2026	22.88	23.77	21.56	23.57	23.57	0.94%	27,432
May 18, 2026	22.10	23.40	20.85	23.35	23.35	5.94%	5,526
May 15, 2026	22.01	23.88	22.00	22.04	22.04	-3.16%	15,380