Hala Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	24.21	26.23	24.21	25.30	25.30	1.69%	8,916
Sep 24, 2026	26.50	28.44	24.00	24.88	24.88	-3.75%	124,552
Sep 23, 2026	23.70	25.85	23.70	25.85	25.85	10.00%	80,962
Sep 22, 2026	23.89	23.89	22.80	23.50	23.50	1.78%	757
Sep 21, 2026	23.99	23.99	22.73	23.09	23.09	2.67%	1,558
Sep 18, 2026	24.49	24.80	21.50	22.49	22.49	-4.50%	7,138
Sep 17, 2026	23.11	25.00	23.10	23.55	23.55	1.86%	9,945
Sep 16, 2026	24.05	25.45	23.00	23.12	23.12	-9.33%	25,970
Sep 15, 2026	24.50	25.60	24.10	25.50	25.50	2.00%	1,213
Sep 14, 2026	24.00	25.00	22.12	25.00	25.00	3.14%	6,654
Sep 11, 2026	22.35	25.60	22.11	24.24	24.24	1.04%	2,000
Sep 10, 2026	24.00	24.15	22.50	23.99	23.99	-0.87%	14,153
Sep 9, 2026	24.28	24.65	24.00	24.20	24.20	-0.33%	2,498
Sep 8, 2026	25.40	25.89	23.55	24.28	24.28	-5.01%	18,277
Sep 7, 2026	25.00	27.89	25.00	25.56	25.56	-1.43%	5,915
Sep 4, 2026	26.67	27.44	24.51	25.93	25.93	-2.77%	5,021
Sep 3, 2026	26.99	26.99	26.50	26.67	26.67	0.95%	1,508
Sep 2, 2026	27.00	27.69	25.80	26.42	26.42	-0.64%	7,761
Sep 1, 2026	27.88	27.88	26.50	26.59	26.59	-4.63%	2,242
Aug 31, 2026	27.10	27.89	27.10	27.88	27.88	2.84%	512
Aug 28, 2026	27.07	28.00	27.07	27.11	27.11	0.15%	5,278
Aug 27, 2026	28.34	28.34	27.00	27.07	27.07	-0.22%	1,053
Aug 25, 2026	28.50	28.50	26.85	27.13	27.13	-	8,452
Aug 24, 2026	27.98	28.70	27.01	27.13	27.13	-0.04%	1,433
Aug 21, 2026	29.69	29.90	27.00	27.14	27.14	-3.14%	11,331
Aug 20, 2026	28.20	29.60	27.00	28.02	28.02	2.90%	27,765
Aug 19, 2026	27.89	27.89	26.55	27.23	27.23	0.22%	5,374
Aug 18, 2026	29.90	29.90	26.10	27.17	27.17	-5.20%	57,390
Aug 17, 2026	29.50	30.00	27.51	28.66	28.66	-0.10%	33,576
Aug 13, 2026	29.00	30.00	28.55	28.69	28.69	-0.86%	14,004
Aug 12, 2026	28.50	29.90	28.50	28.94	28.94	0.45%	17,560
Aug 11, 2026	30.00	30.89	28.51	28.81	28.81	-4.67%	68,654
Aug 10, 2026	30.10	31.97	29.11	30.22	30.22	3.99%	289,543
Aug 7, 2026	28.00	29.90	27.35	29.06	29.06	5.83%	40,797
Aug 6, 2026	27.20	27.85	27.10	27.46	27.46	-1.61%	3,909
Aug 5, 2026	27.00	28.55	27.00	27.91	27.91	1.34%	18,852
Aug 4, 2026	27.00	28.10	27.00	27.54	27.54	0.18%	1,769
Aug 3, 2026	27.76	27.77	26.51	27.49	27.49	1.93%	5,193
Jul 31, 2026	27.80	28.00	26.36	26.97	26.97	0.67%	1,860
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