Hascol Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	16.14	16.38	15.40	15.52	15.52	-2.14%	34,888,420
Oct 20, 2025	15.94	16.26	15.75	15.86	15.86	0.19%	15,481,580
Oct 17, 2025	16.14	16.66	15.70	15.83	15.83	-0.50%	29,533,620
Oct 16, 2025	15.29	16.55	15.20	15.91	15.91	5.71%	73,104,800
Oct 15, 2025	15.20	15.61	14.89	15.05	15.05	-0.46%	16,272,120
Oct 14, 2025	14.99	15.24	14.83	15.12	15.12	3.21%	9,381,144
Oct 13, 2025	15.17	15.58	14.60	14.65	14.65	-4.25%	19,923,090
Oct 10, 2025	14.89	15.90	14.55	15.30	15.30	3.10%	35,898,375
Oct 9, 2025	14.80	15.75	14.25	14.84	14.84	0.75%	42,263,390
Oct 8, 2025	15.60	15.80	14.52	14.73	14.73	-5.15%	25,046,800
Oct 7, 2025	16.10	16.25	15.40	15.53	15.53	-2.33%	38,823,200
Oct 6, 2025	16.74	16.98	15.35	15.90	15.90	-2.81%	39,763,610
Oct 3, 2025	16.25	17.10	16.20	16.36	16.36	4.27%	70,714,840
Oct 2, 2025	14.40	15.69	14.15	15.69	15.69	10.03%	91,593,930
Oct 1, 2025	13.40	14.48	12.95	14.26	14.26	7.95%	57,973,780
Sep 30, 2025	13.65	13.77	13.12	13.21	13.21	-3.37%	24,455,240
Sep 29, 2025	14.65	15.12	13.50	13.67	13.67	-2.91%	63,522,780
Sep 26, 2025	13.50	14.08	13.32	14.08	14.08	10.00%	37,324,350
Sep 25, 2025	11.81	12.94	11.81	12.80	12.80	8.84%	63,160,710
Sep 24, 2025	11.65	11.89	11.65	11.76	11.76	1.55%	9,972,865
Sep 23, 2025	11.52	11.94	11.50	11.58	11.58	1.31%	19,085,010
Sep 22, 2025	11.35	11.57	11.16	11.43	11.43	0.97%	11,912,830
Sep 19, 2025	11.60	11.98	11.20	11.32	11.32	-0.79%	30,457,550
Sep 18, 2025	10.89	11.50	10.81	11.41	11.41	5.84%	25,653,300
Sep 17, 2025	10.87	10.97	10.73	10.78	10.78	0.47%	8,211,282
Sep 16, 2025	10.78	10.88	10.65	10.73	10.73	0.94%	6,513,507
Sep 15, 2025	10.61	10.82	10.52	10.63	10.63	1.14%	13,493,910
Sep 12, 2025	10.60	10.75	10.49	10.51	10.51	-0.47%	4,518,144
Sep 11, 2025	10.65	10.85	10.50	10.56	10.56	-0.09%	6,637,161
Sep 10, 2025	10.64	10.73	10.51	10.57	10.57	-0.28%	3,003,812
Sep 9, 2025	10.82	10.95	10.55	10.60	10.60	-1.49%	4,675,875
Sep 8, 2025	10.46	11.07	10.45	10.76	10.76	3.26%	29,403,400
Sep 5, 2025	10.51	10.66	10.40	10.42	10.42	-	4,786,179
Sep 4, 2025	10.41	10.58	10.40	10.42	10.42	-0.29%	2,761,366
Sep 3, 2025	10.45	10.64	10.42	10.45	10.45	0.38%	4,177,673
Sep 2, 2025	10.42	10.60	10.35	10.41	10.41	-0.48%	3,407,890
Sep 1, 2025	10.64	10.72	10.35	10.46	10.46	-0.76%	4,527,106
Aug 29, 2025	10.98	10.98	10.48	10.54	10.54	-2.59%	5,858,829
Aug 28, 2025	10.80	10.99	10.51	10.82	10.82	2.37%	6,761,189
Aug 27, 2025	10.62	10.85	10.55	10.57	10.57	0.09%	6,671,342
Aug 26, 2025	10.60	10.80	10.54	10.56	10.56	-	3,771,680
Aug 25, 2025	10.59	10.70	10.51	10.56	10.56	-0.28%	1,314,044
Aug 22, 2025	10.61	10.90	10.55	10.59	10.59	-0.28%	3,742,232
Aug 21, 2025	10.70	11.09	10.44	10.62	10.62	1.24%	13,724,290
Aug 20, 2025	10.50	10.60	10.39	10.49	10.49	0.48%	2,272,378
Aug 19, 2025	10.52	10.67	10.40	10.44	10.44	-0.85%	2,306,024
Aug 18, 2025	10.65	10.72	10.50	10.53	10.53	-0.66%	2,212,301
Aug 15, 2025	10.57	10.65	10.50	10.60	10.60	0.66%	946,932
Aug 13, 2025	10.61	10.70	10.51	10.53	10.53	-0.57%	1,336,514
Aug 12, 2025	10.63	10.76	10.55	10.59	10.59	-0.75%	2,151,109