Hascol Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	20.45	20.59	20.19	20.30	20.30	-0.29%	3,127,066
Aug 27, 2026	20.55	20.99	20.25	20.36	20.36	-1.12%	7,716,167
Aug 25, 2026	21.11	21.45	20.02	20.59	20.59	-1.67%	17,731,138
Aug 24, 2026	21.30	21.65	20.85	20.94	20.94	-0.52%	7,115,689
Aug 21, 2026	20.70	21.35	20.62	21.05	21.05	1.84%	8,069,175
Aug 20, 2026	21.35	21.76	20.42	20.67	20.67	-3.14%	12,481,163
Aug 19, 2026	21.80	22.10	21.11	21.34	21.34	-1.52%	12,806,346
Aug 18, 2026	21.56	22.74	21.50	21.67	21.67	0.51%	50,309,608
Aug 17, 2026	21.30	21.80	21.28	21.56	21.56	2.04%	13,449,449
Aug 13, 2026	21.68	21.77	21.01	21.13	21.13	-2.22%	15,337,298
Aug 12, 2026	21.54	22.15	21.40	21.61	21.61	0.65%	47,270,202
Aug 11, 2026	20.52	21.74	20.40	21.47	21.47	5.19%	45,032,184
Aug 10, 2026	20.32	20.60	20.20	20.41	20.41	0.89%	9,021,214
Aug 7, 2026	19.87	20.65	19.79	20.23	20.23	1.76%	13,781,842
Aug 6, 2026	19.98	20.15	19.81	19.88	19.88	0.30%	5,370,416
Aug 5, 2026	20.00	20.19	19.76	19.82	19.82	1.07%	8,612,471
Aug 4, 2026	19.20	20.15	19.20	19.61	19.61	1.82%	17,709,924