Hascol Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.31	19.54	18.88	19.01	19.01	-2.06%	4,877,381
Jul 29, 2026	19.65	19.73	19.35	19.41	19.41	-1.72%	2,162,178
Jul 28, 2026	20.10	20.27	19.62	19.75	19.75	-0.65%	6,386,271
Jul 27, 2026	19.52	20.05	19.49	19.88	19.88	4.52%	8,445,043
Jul 24, 2026	19.01	19.55	18.80	19.02	19.02	-1.40%	5,262,204
Jul 23, 2026	19.90	20.00	19.11	19.29	19.29	-2.97%	4,315,697
Jul 22, 2026	19.97	20.12	19.58	19.88	19.88	-0.75%	5,019,158
Jul 21, 2026	20.10	20.68	20.00	20.03	20.03	-0.45%	10,313,704
Jul 20, 2026	19.70	20.33	19.53	20.12	20.12	0.75%	6,459,168
Jul 17, 2026	20.40	20.70	19.80	19.97	19.97	-1.63%	14,534,208
Jul 16, 2026	19.38	20.70	19.31	20.30	20.30	5.62%	13,969,967
Jul 15, 2026	19.10	19.60	19.01	19.22	19.22	1.91%	4,817,849
Jul 14, 2026	19.90	19.90	18.80	18.86	18.86	-6.36%	10,377,460
Jul 13, 2026	20.20	20.36	20.10	20.14	20.14	-1.90%	3,476,749
Jul 10, 2026	20.76	21.20	20.44	20.53	20.53	0.10%	16,003,208
Jul 9, 2026	19.55	20.75	19.50	20.51	20.51	4.01%	12,524,240
Jul 8, 2026	20.20	20.40	19.10	19.72	19.72	-2.90%	8,041,291
Jul 7, 2026	20.55	20.80	20.21	20.31	20.31	-0.59%	4,900,018
Jul 6, 2026	20.59	20.65	20.34	20.43	20.43	0.39%	4,048,663
Jul 3, 2026	20.75	20.87	20.31	20.35	20.35	-1.26%	5,093,121
Jul 2, 2026	20.59	21.10	20.46	20.61	20.61	0.24%	6,711,102
Jul 1, 2026	21.02	21.40	20.48	20.56	20.56	-1.01%	23,061,700
Jun 30, 2026	19.25	20.96	19.25	20.77	20.77	9.03%	22,590,090
Jun 29, 2026	20.10	20.20	19.00	19.05	19.05	-6.30%	15,811,360
Jun 24, 2026	20.81	20.90	20.29	20.33	20.33	-1.98%	6,740,353
Jun 23, 2026	21.20	21.40	20.56	20.74	20.74	-1.33%	6,435,414
Jun 22, 2026	21.51	21.51	20.90	21.02	21.02	-0.85%	5,433,895
Jun 19, 2026	21.80	21.81	21.14	21.20	21.20	-2.35%	12,575,330
Jun 18, 2026	21.95	22.00	21.60	21.71	21.71	-0.55%	7,543,332
Jun 17, 2026	22.10	22.28	21.80	21.83	21.83	-0.95%	11,508,710
Jun 16, 2026	21.99	22.48	21.95	22.04	22.04	0.23%	21,962,390
Jun 15, 2026	21.98	22.17	21.66	21.99	21.99	2.23%	11,361,150
Jun 12, 2026	21.99	22.15	21.35	21.51	21.51	-0.32%	8,008,970
Jun 11, 2026	21.67	21.80	21.40	21.58	21.58	-1.01%	5,926,789
Jun 10, 2026	22.01	22.37	21.70	21.80	21.80	-1.76%	12,512,110
Jun 9, 2026	22.37	22.66	22.11	22.19	22.19	0.18%	8,234,848
Jun 8, 2026	22.58	22.71	22.10	22.15	22.15	-2.81%	10,010,873
Jun 5, 2026	22.97	23.65	22.71	22.79	22.79	-0.04%	23,842,880
Jun 4, 2026	22.29	23.33	22.05	22.80	22.80	4.06%	29,686,500
Jun 3, 2026	22.00	22.60	21.84	21.91	21.91	-1.66%	12,025,770
Jun 2, 2026	22.75	22.92	22.08	22.28	22.28	-1.37%	9,935,339
Jun 1, 2026	22.78	23.24	22.41	22.59	22.59	-0.79%	17,746,220
May 29, 2026	23.04	23.20	22.51	22.77	22.77	-1.26%	10,546,670
May 25, 2026	23.75	23.80	22.97	23.06	23.06	-0.39%	14,001,580
May 22, 2026	23.90	23.90	22.94	23.15	23.15	-3.42%	22,134,010
May 21, 2026	23.44	24.39	23.28	23.97	23.97	4.22%	57,001,570
May 20, 2026	22.70	23.19	22.48	23.00	23.00	1.72%	15,284,910
May 19, 2026	22.90	23.14	22.45	22.61	22.61	1.30%	13,141,100
May 18, 2026	23.25	23.79	22.10	22.32	22.32	-4.90%	24,162,330
May 15, 2026	22.29	23.88	22.10	23.47	23.47	6.25%	86,253,710