Hala Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.00	22.90	21.10	22.21	22.21	-0.27%	32,869
May 7, 2026	25.00	25.72	21.21	22.27	22.27	-4.75%	175,802
May 6, 2026	22.85	23.38	22.11	23.38	23.38	10.02%	72,454
May 5, 2026	20.20	21.25	20.20	21.25	21.25	9.99%	99,802
May 4, 2026	17.50	19.32	17.50	19.32	19.32	10.02%	30,620
Apr 30, 2026	17.40	17.94	17.40	17.56	17.56	5.53%	4,607
Apr 29, 2026	17.55	17.95	16.50	16.64	16.64	-5.35%	11,926
Apr 28, 2026	18.49	18.50	17.30	17.58	17.58	-8.53%	32,748
Apr 27, 2026	19.22	19.22	18.67	19.22	19.22	-	382
Apr 24, 2026	18.16	19.22	18.16	19.22	19.22	3.33%	1,630
Apr 23, 2026	19.90	19.90	19.90	18.60	18.60	-	303
Apr 22, 2026	18.60	18.60	18.60	18.60	18.60	-4.12%	1,000
Apr 21, 2026	19.40	19.40	18.60	19.40	19.40	-0.51%	4,521
Apr 20, 2026	19.84	19.84	18.51	19.50	19.50	-1.71%	1,284
Apr 17, 2026	19.98	20.95	18.70	19.84	19.84	-0.80%	2,533
Apr 16, 2026	19.00	20.00	19.00	20.00	20.00	7.07%	26,124
Apr 15, 2026	19.40	19.50	18.02	18.68	18.68	2.92%	4,039
Apr 14, 2026	18.99	19.60	17.40	18.15	18.15	0.83%	14,541
Apr 13, 2026	18.00	18.29	17.90	18.00	18.00	-0.22%	7,563
Apr 10, 2026	17.25	18.04	16.00	18.04	18.04	10.00%	13,783
Apr 9, 2026	17.98	17.99	15.60	16.40	16.40	-3.59%	15,161
Apr 8, 2026	17.42	17.42	16.99	17.01	17.01	7.39%	6,343
Apr 7, 2026	16.01	16.30	15.00	15.84	15.84	-3.47%	5,670
Apr 6, 2026	15.00	16.86	15.00	16.41	16.41	5.33%	641
Apr 3, 2026	17.00	18.50	15.31	15.58	15.58	-8.41%	24,149
Apr 2, 2026	17.50	17.80	16.70	17.01	17.01	-6.54%	765
Apr 1, 2026	17.07	19.99	17.06	18.20	18.20	-	454
Mar 30, 2026	18.75	18.75	18.20	18.20	18.20	-1.62%	6,502
Mar 27, 2026	18.26	18.50	18.00	18.50	18.50	1.31%	4,841
Mar 26, 2026	16.80	19.80	16.80	18.26	18.26	-0.33%	5,331
Mar 25, 2026	17.50	18.44	17.50	18.32	18.32	6.33%	1,790
Mar 24, 2026	17.49	19.00	16.50	17.23	17.23	-0.81%	3,080
Mar 19, 2026	16.02	17.60	16.01	17.37	17.37	8.56%	8,361
Mar 18, 2026	16.13	16.94	16.00	16.00	16.00	-1.60%	7,962
Mar 17, 2026	16.58	17.02	16.23	16.26	16.26	5.11%	6,392
Mar 16, 2026	17.50	17.50	15.35	15.47	15.47	-9.00%	539
Mar 13, 2026	16.54	16.97	16.54	17.00	17.00	-	92
Mar 12, 2026	17.58	17.58	17.58	17.00	17.00	-	20
Mar 11, 2026	15.65	17.00	15.50	17.00	17.00	2.91%	2,716
Mar 10, 2026	16.00	16.90	16.00	16.52	16.52	6.79%	1,904
Mar 9, 2026	14.92	17.58	14.91	15.47	15.47	-6.24%	751
Mar 6, 2026	16.20	16.87	16.20	16.50	16.50	0.49%	2,394
Mar 5, 2026	16.47	16.48	15.91	16.42	16.42	6.00%	2,205
Mar 4, 2026	16.16	17.20	15.46	15.49	15.49	-9.84%	9,360
Mar 3, 2026	15.49	17.38	15.49	17.18	17.18	8.46%	1,419
Mar 2, 2026	17.39	17.39	15.84	15.84	15.84	-10.00%	3,508
Feb 27, 2026	17.40	17.83	17.37	17.60	17.60	1.32%	5,245
Feb 26, 2026	16.75	17.85	16.75	17.37	17.37	2.24%	2,151
Feb 25, 2026	18.50	18.88	16.11	16.99	16.99	-1.22%	5,162
Feb 24, 2026	18.96	18.96	16.33	17.20	17.20	-3.91%	7,732