Hascol Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	19.31	19.44	19.11	19.26	19.26	1.16%	3,086,872
Jul 31, 2026	19.08	19.48	18.95	19.04	19.04	0.16%	3,700,273
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%	10,377,462
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%	12,524,248
Jul 8, 2026	20.20	20.40	19.10	19.72	19.72	-2.90%	8,041,291