Hala Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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