Hascol Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.99	18.75	17.58	17.84	17.84	-3.20%	12,827,800
Feb 26, 2026	16.95	18.43	16.40	18.43	18.43	10.03%	20,733,630
Feb 25, 2026	17.20	17.38	16.51	16.75	16.75	0.72%	10,297,190
Feb 24, 2026	17.29	17.30	15.70	16.63	16.63	-3.82%	40,297,530
Feb 23, 2026	19.19	19.56	17.27	17.29	17.29	-9.90%	10,483,580
Feb 20, 2026	20.19	20.19	18.61	19.19	19.19	-2.79%	10,470,290
Feb 19, 2026	21.76	21.80	19.58	19.74	19.74	-9.24%	15,749,810
Feb 18, 2026	20.67	22.25	20.67	21.75	21.75	5.84%	19,201,280
Feb 17, 2026	21.01	21.58	20.05	20.55	20.55	-3.20%	13,683,660
Feb 16, 2026	23.36	23.36	20.92	21.23	21.23	-8.61%	17,167,440
Feb 13, 2026	23.24	23.81	22.60	23.23	23.23	0.74%	14,608,330
Feb 12, 2026	24.20	24.61	21.76	23.06	23.06	-4.04%	21,408,220
Feb 11, 2026	24.10	24.65	23.80	24.03	24.03	-0.04%	10,289,030
Feb 10, 2026	24.99	25.15	23.75	24.04	24.04	-3.10%	12,745,750
Feb 9, 2026	25.00	25.24	24.46	24.81	24.81	1.10%	17,501,180
Feb 6, 2026	24.61	25.31	23.81	24.54	24.54	0.16%	35,483,170
Feb 4, 2026	25.11	25.27	24.40	24.50	24.50	-2.08%	23,442,990
Feb 3, 2026	26.14	26.45	24.90	25.02	25.02	-3.47%	27,837,930
Feb 2, 2026	27.00	27.90	25.52	25.92	25.92	-2.15%	51,506,790
Jan 30, 2026	24.70	26.99	24.51	26.49	26.49	7.95%	66,471,770
Jan 29, 2026	25.10	25.32	24.00	24.54	24.54	-2.11%	15,800,490
Jan 28, 2026	25.60	25.88	24.95	25.07	25.07	-1.65%	18,180,230
Jan 27, 2026	24.99	26.46	24.82	25.49	25.49	2.04%	47,947,580
Jan 26, 2026	25.09	26.00	24.80	24.98	24.98	0.73%	25,841,130
Jan 23, 2026	25.90	26.12	24.50	24.80	24.80	-5.02%	42,142,220
Jan 22, 2026	28.00	28.87	25.25	26.11	26.11	-6.92%	131,515,200
Jan 21, 2026	28.49	29.30	27.50	28.05	28.05	2.11%	100,762,500
Jan 20, 2026	25.50	27.47	22.85	27.47	27.47	10.01%	113,002,600
Jan 19, 2026	24.97	24.97	24.83	24.97	24.97	10.00%	13,158,230
Jan 16, 2026	22.48	22.70	21.90	22.70	22.70	9.98%	21,777,250
Jan 15, 2026	19.80	20.95	19.35	20.64	20.64	5.58%	62,650,400
Jan 14, 2026	20.82	21.19	19.10	19.55	19.55	-5.42%	22,322,530
Jan 13, 2026	20.69	21.10	20.30	20.67	20.67	1.52%	24,638,660
Jan 12, 2026	20.30	21.41	19.76	20.36	20.36	0.89%	47,261,170
Jan 9, 2026	20.69	21.74	19.90	20.18	20.18	0.15%	68,348,920
Jan 8, 2026	19.05	20.15	19.05	20.15	20.15	9.99%	59,909,170
Jan 7, 2026	17.20	18.81	16.72	18.32	18.32	7.13%	58,647,430
Jan 6, 2026	17.30	17.50	16.75	17.10	17.10	-0.70%	19,821,900
Jan 5, 2026	16.40	17.65	16.33	17.22	17.22	5.45%	63,514,100
Jan 2, 2026	16.00	16.45	16.00	16.33	16.33	2.32%	15,950,040
Jan 1, 2026	15.80	16.25	15.80	15.96	15.96	0.76%	8,015,787
Dec 31, 2025	16.14	16.14	15.70	15.84	15.84	-1.06%	6,930,894
Dec 30, 2025	16.22	16.42	15.96	16.01	16.01	-1.29%	12,649,860
Dec 29, 2025	16.05	16.44	16.00	16.22	16.22	1.12%	15,214,720
Dec 26, 2025	15.64	16.25	15.54	16.04	16.04	3.22%	29,718,300
Dec 24, 2025	15.35	15.75	15.11	15.54	15.54	1.83%	8,050,545
Dec 23, 2025	15.25	15.81	15.20	15.26	15.26	0.73%	12,939,840
Dec 22, 2025	14.92	15.74	14.70	15.15	15.15	1.41%	12,841,560
Dec 19, 2025	15.22	15.40	14.70	14.94	14.94	-1.84%	9,152,145
Dec 18, 2025	16.09	16.23	15.17	15.22	15.22	-2.62%	37,077,120