Hala Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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