Hascol Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.10	17.10	16.57	16.69	16.69	-3.64%	5,730,599
Nov 5, 2026	16.64	17.80	16.25	17.32	17.32	6.58%	13,117,725
Nov 4, 2026	15.80	16.39	15.80	16.25	16.25	2.46%	4,173,980
Nov 3, 2026	15.90	16.18	15.80	15.86	15.86	-0.06%	2,080,550
Nov 2, 2026	16.30	16.34	15.60	15.87	15.87	-2.28%	2,098,828
Oct 30, 2026	15.80	16.69	15.76	16.24	16.24	2.14%	5,385,604
Oct 29, 2026	16.20	16.74	15.77	15.90	15.90	-2.57%	8,032,011
Oct 28, 2026	16.15	16.49	16.00	16.32	16.32	0.80%	1,777,998
Oct 27, 2026	16.17	16.40	16.05	16.19	16.19	0.12%	2,153,514
Oct 26, 2026	16.30	16.31	15.89	16.17	16.17	-0.37%	4,340,577
Oct 23, 2026	16.82	16.83	16.03	16.23	16.23	-3.51%	2,996,424
Oct 22, 2026	17.36	17.49	16.60	16.82	16.82	-2.89%	2,209,009
Oct 21, 2026	17.20	17.42	17.00	17.32	17.32	1.52%	2,071,902
Oct 20, 2026	17.50	17.58	17.01	17.06	17.06	-2.18%	1,340,614
Oct 19, 2026	17.66	17.85	17.35	17.44	17.44	-0.91%	2,510,504
Oct 16, 2026	17.79	17.90	17.51	17.60	17.60	-0.73%	1,098,218
Oct 15, 2026	17.90	18.15	17.60	17.73	17.73	-0.23%	3,388,116
Oct 14, 2026	17.57	18.10	17.26	17.77	17.77	1.43%	7,167,098
Oct 13, 2026	17.75	18.02	17.49	17.52	17.52	-1.74%	1,826,766
Oct 12, 2026	17.51	18.05	17.51	17.83	17.83	-0.06%	2,068,846
Oct 9, 2026	17.90	18.23	17.75	17.84	17.84	-1.00%	1,709,357
Oct 8, 2026	18.39	18.52	17.98	18.02	18.02	-1.96%	1,561,708
Oct 7, 2026	18.40	18.86	18.13	18.38	18.38	0.99%	5,467,673
Oct 6, 2026	17.61	18.25	17.50	18.20	18.20	2.30%	2,557,949
Oct 5, 2026	18.60	18.82	17.65	17.79	17.79	-4.66%	3,319,836
Oct 2, 2026	18.75	19.00	18.61	18.66	18.66	-0.21%	1,383,192
Oct 1, 2026	19.00	19.25	18.51	18.70	18.70	-1.37%	3,885,372
Sep 30, 2026	19.00	19.23	18.80	18.96	18.96	0.53%	3,124,513
Sep 29, 2026	19.21	19.40	18.80	18.86	18.86	-1.87%	3,238,271
Sep 28, 2026	19.38	19.70	19.15	19.22	19.22	-0.83%	1,688,601
Sep 25, 2026	19.58	19.79	19.30	19.38	19.38	-0.92%	2,164,852
Sep 24, 2026	19.88	19.90	19.50	19.56	19.56	-1.61%	1,651,541
Sep 23, 2026	20.10	20.19	19.75	19.88	19.88	0.15%	2,964,397
Sep 22, 2026	20.18	20.29	19.70	19.85	19.85	-0.95%	2,416,358
Sep 21, 2026	20.31	20.45	19.95	20.04	20.04	-0.69%	3,136,073
Sep 18, 2026	20.48	20.79	20.10	20.18	20.18	-0.69%	8,171,412
Sep 17, 2026	20.05	20.60	20.01	20.32	20.32	4.74%	8,342,569
Sep 16, 2026	19.38	19.50	18.99	19.40	19.40	1.36%	3,644,539
Sep 15, 2026	19.09	19.55	19.05	19.14	19.14	1.22%	3,412,485
Sep 14, 2026	19.49	19.49	18.80	18.91	18.91	-3.27%	4,902,272
Sep 11, 2026	19.56	19.69	18.81	19.55	19.55	-0.10%	7,903,625
Sep 10, 2026	20.41	20.41	19.51	19.57	19.57	-4.12%	7,984,464
Sep 9, 2026	20.75	21.09	20.33	20.41	20.41	0.10%	10,166,635
Sep 8, 2026	20.70	20.90	20.24	20.39	20.39	-1.92%	4,913,519
Sep 7, 2026	21.25	21.50	20.65	20.79	20.79	-1.75%	8,514,537
Sep 4, 2026	21.47	21.65	21.00	21.16	21.16	-1.12%	9,930,734
Sep 3, 2026	21.49	21.71	21.21	21.40	21.40	0.90%	19,533,326
Sep 2, 2026	20.25	21.40	20.10	21.21	21.21	3.77%	24,742,483
Sep 1, 2026	20.28	20.77	20.05	20.44	20.44	1.64%	9,663,401
Aug 31, 2026	20.32	20.38	20.09	20.11	20.11	-0.94%	4,238,985