Hala Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	21.70	23.50	21.67	22.76	22.76	3.93%	14,033
May 13, 2026	22.00	22.00	21.00	21.90	21.90	-0.45%	12,204
May 12, 2026	22.40	22.40	21.50	22.00	22.00	-0.59%	10,175
May 11, 2026	21.50	22.50	21.02	22.13	22.13	-0.36%	9,057
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