Hla Group Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.51	6.65	6.49	6.64	-	2.00%	25,963,276
May 7, 2026	6.63	6.64	6.44	6.51	6.51	-1.81%	44,407,292
May 6, 2026	6.66	6.66	6.56	6.63	6.63	0.30%	39,707,778
Apr 30, 2026	6.55	6.67	6.55	6.61	6.61	2.32%	46,823,815
Apr 29, 2026	6.39	6.50	6.38	6.46	6.46	0.94%	27,122,393
Apr 28, 2026	6.41	6.45	6.34	6.40	6.40	-0.16%	20,130,010
Apr 27, 2026	6.35	6.45	6.34	6.41	6.41	0.47%	23,002,187
Apr 24, 2026	6.35	6.40	6.29	6.38	6.38	0.31%	27,288,121
Apr 23, 2026	6.40	6.44	6.33	6.36	6.36	-0.78%	33,429,626
Apr 22, 2026	6.52	6.54	6.40	6.41	6.41	-1.99%	41,074,446
Apr 21, 2026	6.62	6.68	6.51	6.54	6.54	-1.36%	50,446,800
Apr 20, 2026	6.74	6.74	6.62	6.63	6.63	-1.63%	27,702,971
Apr 17, 2026	6.75	6.79	6.71	6.74	6.74	-0.44%	16,660,839
Apr 16, 2026	6.76	6.81	6.71	6.77	6.77	-0.15%	27,410,900
Apr 15, 2026	6.66	6.83	6.66	6.78	6.78	1.80%	45,420,262
Apr 14, 2026	6.55	6.69	6.55	6.66	6.66	1.22%	37,285,644
Apr 13, 2026	6.54	6.64	6.46	6.58	6.58	0.61%	41,430,690
Apr 10, 2026	6.51	6.56	6.50	6.54	6.54	0.31%	22,490,000
Apr 9, 2026	6.53	6.58	6.46	6.52	6.52	-0.61%	29,460,450
Apr 8, 2026	6.52	6.59	6.47	6.56	6.56	1.23%	42,143,290
Apr 7, 2026	6.46	6.50	6.37	6.48	6.48	-	41,156,730
Apr 3, 2026	6.56	6.62	6.46	6.48	6.48	-1.52%	31,354,401
Apr 2, 2026	6.49	6.63	6.45	6.58	6.58	0.92%	53,737,090
Apr 1, 2026	6.56	6.65	6.48	6.52	6.52	-0.15%	42,720,414
Mar 31, 2026	6.57	6.64	6.50	6.53	6.53	0.46%	88,966,550
Mar 30, 2026	6.33	6.70	6.32	6.50	6.50	6.73%	152,658,800
Mar 27, 2026	6.14	6.17	6.06	6.09	6.09	-1.14%	25,092,602
Mar 26, 2026	6.06	6.24	6.02	6.16	6.16	1.65%	49,086,330
Mar 25, 2026	6.00	6.08	5.98	6.06	6.06	1.17%	21,276,250
Mar 24, 2026	5.86	6.02	5.78	5.99	5.99	3.10%	30,419,621
Mar 23, 2026	6.07	6.09	5.69	5.81	5.81	-4.75%	62,998,640
Mar 20, 2026	6.15	6.18	6.10	6.10	6.10	-0.81%	22,621,800
Mar 19, 2026	6.14	6.21	6.13	6.15	6.15	-1.28%	23,597,360
Mar 18, 2026	6.26	6.26	6.16	6.23	6.23	-0.32%	22,767,900
Mar 17, 2026	6.28	6.35	6.23	6.25	6.25	-0.64%	28,332,300
Mar 16, 2026	6.28	6.33	6.24	6.29	6.29	-0.16%	23,504,500
Mar 13, 2026	6.29	6.37	6.28	6.30	6.30	-0.32%	30,762,630
Mar 12, 2026	6.36	6.36	6.27	6.32	6.32	-0.16%	20,325,601
Mar 11, 2026	6.20	6.35	6.20	6.33	6.33	2.10%	40,415,866
Mar 10, 2026	6.15	6.21	6.13	6.20	6.20	1.31%	28,562,760
Mar 9, 2026	6.21	6.25	6.10	6.12	6.12	-2.08%	40,273,100
Mar 6, 2026	6.13	6.27	6.12	6.25	6.25	1.63%	28,131,100
Mar 5, 2026	6.32	6.34	6.13	6.15	6.15	-2.38%	48,040,265
Mar 4, 2026	6.33	6.50	6.22	6.30	6.30	-1.10%	52,291,900
Mar 3, 2026	6.25	6.54	6.25	6.37	6.37	0.95%	77,860,120
Mar 2, 2026	6.36	6.37	6.26	6.31	6.31	-2.62%	53,060,720
Feb 27, 2026	6.20	6.50	6.19	6.48	6.48	4.01%	84,256,560
Feb 26, 2026	6.28	6.29	6.17	6.23	6.23	-0.80%	36,439,400
Feb 25, 2026	6.16	6.38	6.14	6.28	6.28	1.95%	61,675,765
Feb 24, 2026	6.11	6.25	6.08	6.16	6.16	1.32%	35,780,670