Hla Group Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.67	5.72	5.60	5.62	5.62	-1.23%	18,012,300
May 27, 2026	5.81	5.83	5.63	5.69	5.69	-2.07%	32,525,378
May 26, 2026	5.78	5.85	5.77	5.81	5.81	0.35%	20,633,100
May 25, 2026	5.83	5.86	5.75	5.79	5.79	-1.03%	27,880,877
May 22, 2026	5.95	5.96	5.83	5.85	5.85	-1.35%	25,551,780
May 21, 2026	6.03	6.11	5.92	5.93	5.93	-1.98%	28,606,180
May 20, 2026	5.91	6.09	5.88	6.05	6.05	2.02%	30,034,219
May 19, 2026	5.89	5.95	5.88	5.93	5.93	0.51%	21,204,552
May 18, 2026	5.98	5.99	5.86	5.90	5.90	-1.67%	32,428,279
May 15, 2026	6.01	6.04	5.96	6.00	6.00	-	25,734,903
May 14, 2026	6.11	6.13	6.00	6.00	6.00	-1.80%	28,949,458
May 13, 2026	6.13	6.18	6.06	6.11	6.11	-0.81%	36,029,894
May 12, 2026	6.16	6.17	6.07	6.16	6.16	0.16%	32,489,953
May 11, 2026	6.23	6.23	6.10	6.15	6.15	-0.81%	43,408,688
May 8, 2026	6.51	6.65	6.49	6.61	6.20	1.54%	48,233,750
May 7, 2026	6.63	6.64	6.44	6.51	6.11	-1.81%	44,407,290
May 6, 2026	6.66	6.66	6.56	6.63	6.22	0.30%	39,707,770
Apr 30, 2026	6.55	6.67	6.55	6.61	6.20	2.32%	46,823,810
Apr 29, 2026	6.39	6.50	6.38	6.46	6.06	0.94%	27,122,390
Apr 28, 2026	6.41	6.45	6.34	6.40	6.00	-0.16%	20,130,010
Apr 27, 2026	6.35	6.45	6.34	6.41	6.01	0.47%	23,002,180
Apr 24, 2026	6.35	6.40	6.29	6.38	5.98	0.31%	27,288,120
Apr 23, 2026	6.40	6.44	6.33	6.36	5.97	-0.78%	33,429,620
Apr 22, 2026	6.52	6.54	6.40	6.41	6.01	-1.99%	41,074,440
Apr 21, 2026	6.62	6.68	6.51	6.54	6.13	-1.36%	50,446,800
Apr 20, 2026	6.74	6.74	6.62	6.63	6.22	-1.63%	27,702,970
Apr 17, 2026	6.75	6.79	6.71	6.74	6.32	-0.44%	16,660,830
Apr 16, 2026	6.76	6.81	6.71	6.77	6.35	-0.15%	27,410,900
Apr 15, 2026	6.66	6.83	6.66	6.78	6.36	1.80%	45,420,260
Apr 14, 2026	6.55	6.69	6.55	6.66	6.25	1.22%	37,285,640
Apr 13, 2026	6.54	6.64	6.46	6.58	6.17	0.61%	41,430,690
Apr 10, 2026	6.51	6.56	6.50	6.54	6.13	0.31%	22,490,000
Apr 9, 2026	6.53	6.58	6.46	6.52	6.12	-0.61%	29,460,450
Apr 8, 2026	6.52	6.59	6.47	6.56	6.15	1.23%	42,143,290
Apr 7, 2026	6.46	6.50	6.37	6.48	6.08	-	41,156,730
Apr 3, 2026	6.56	6.62	6.46	6.48	6.08	-1.52%	31,354,400
Apr 2, 2026	6.49	6.63	6.45	6.58	6.17	0.92%	53,737,090
Apr 1, 2026	6.56	6.65	6.48	6.52	6.12	-0.15%	42,720,410
Mar 31, 2026	6.57	6.64	6.50	6.53	6.12	0.46%	88,966,550
Mar 30, 2026	6.33	6.70	6.32	6.50	6.10	6.73%	152,658,800
Mar 27, 2026	6.14	6.17	6.06	6.09	5.71	-1.14%	25,092,600
Mar 26, 2026	6.06	6.24	6.02	6.16	5.78	1.65%	49,086,330
Mar 25, 2026	6.00	6.08	5.98	6.06	5.68	1.17%	21,276,250
Mar 24, 2026	5.86	6.02	5.78	5.99	5.62	3.10%	30,419,620
Mar 23, 2026	6.07	6.09	5.69	5.81	5.45	-4.75%	62,998,640
Mar 20, 2026	6.15	6.18	6.10	6.10	5.72	-0.81%	22,621,800
Mar 19, 2026	6.14	6.21	6.13	6.15	5.77	-1.28%	23,597,360
Mar 18, 2026	6.26	6.26	6.16	6.23	5.84	-0.32%	22,767,900
Mar 17, 2026	6.28	6.35	6.23	6.25	5.86	-0.64%	28,332,300
Mar 16, 2026	6.28	6.33	6.24	6.29	5.90	-0.16%	23,504,500