Halo Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.40	16.55	15.84	16.14	16.14	-0.74%	12,872,461
Jun 1, 2026	16.94	17.03	16.21	16.26	16.26	-3.90%	12,968,104
May 29, 2026	18.63	18.63	16.75	16.92	16.92	-7.84%	17,610,233
May 28, 2026	18.05	18.80	17.83	18.36	18.36	0.88%	12,066,679
May 27, 2026	18.66	19.35	18.07	18.20	18.20	-1.89%	14,267,770
May 26, 2026	19.10	19.26	18.16	18.55	18.55	-4.08%	12,199,565
May 25, 2026	18.85	19.53	18.49	19.34	19.34	3.42%	14,190,355
May 22, 2026	18.18	18.87	18.01	18.70	18.70	3.72%	14,118,443
May 21, 2026	19.77	19.89	18.02	18.03	18.03	-7.44%	20,448,437
May 20, 2026	18.98	19.59	18.90	19.48	19.48	1.94%	13,616,208
May 19, 2026	18.80	19.23	18.32	19.11	19.11	3.07%	13,692,812
May 18, 2026	18.00	18.95	18.00	18.54	18.54	1.59%	13,198,280
May 15, 2026	18.40	18.84	18.00	18.25	18.25	-0.49%	13,728,243
May 14, 2026	18.60	18.76	18.20	18.34	18.34	-0.92%	12,924,034
May 13, 2026	18.43	18.66	18.13	18.51	18.51	0.65%	12,666,517
May 12, 2026	18.70	18.75	18.20	18.39	18.39	-1.71%	14,883,963
May 11, 2026	18.00	19.08	18.00	18.71	18.71	5.35%	18,851,952
May 8, 2026	17.95	18.14	17.55	17.76	17.76	-2.04%	18,023,421
May 7, 2026	17.26	18.80	17.16	18.13	18.13	5.04%	21,221,287
May 6, 2026	17.00	17.58	17.00	17.26	17.26	2.74%	23,930,187
Apr 30, 2026	15.70	17.12	15.60	16.80	16.80	8.18%	24,323,487
Apr 29, 2026	15.45	15.67	15.19	15.53	15.53	-0.83%	8,738,993
Apr 28, 2026	15.58	16.11	15.30	15.66	15.66	0.51%	11,229,689
Apr 27, 2026	15.05	15.63	15.05	15.58	15.58	4.21%	11,340,698
Apr 24, 2026	14.76	15.20	14.75	14.95	14.95	1.42%	9,630,700
Apr 23, 2026	15.04	15.10	14.64	14.74	14.74	-1.54%	5,856,171
Apr 22, 2026	14.61	15.05	14.56	14.97	14.97	1.49%	6,435,795
Apr 21, 2026	14.70	14.98	14.35	14.75	14.75	0.14%	8,058,147
Apr 20, 2026	14.63	14.93	14.55	14.73	14.73	0.68%	5,473,638
Apr 17, 2026	14.59	14.73	14.50	14.63	14.63	0.41%	4,284,002
Apr 16, 2026	14.25	14.62	14.22	14.57	14.57	2.25%	5,022,255
Apr 15, 2026	14.61	14.65	14.23	14.25	14.25	-2.26%	5,167,273
Apr 14, 2026	14.52	14.60	14.36	14.58	14.58	1.39%	5,513,362
Apr 13, 2026	14.10	14.55	14.10	14.38	14.38	0.63%	5,675,276
Apr 10, 2026	14.27	14.56	14.16	14.29	14.29	2.29%	6,484,327
Apr 9, 2026	14.05	14.19	13.97	13.97	13.97	-1.90%	4,439,131
Apr 8, 2026	13.65	14.26	13.65	14.24	14.24	6.99%	6,489,771
Apr 7, 2026	13.19	13.54	13.13	13.31	13.31	1.45%	4,338,005
Apr 3, 2026	13.49	13.55	13.09	13.12	13.12	-1.80%	3,349,443
Apr 2, 2026	13.80	13.80	13.24	13.36	13.36	-3.19%	5,579,899
Apr 1, 2026	13.68	13.88	13.57	13.80	13.80	2.91%	5,479,737
Mar 31, 2026	13.81	13.95	13.38	13.41	13.41	-3.04%	5,263,136
Mar 30, 2026	13.66	13.92	13.65	13.83	13.83	-1.21%	4,579,695
Mar 27, 2026	13.60	14.09	13.58	14.00	14.00	1.45%	4,722,375
Mar 26, 2026	14.10	14.24	13.66	13.80	13.80	-1.50%	6,886,867
Mar 25, 2026	13.90	14.32	13.89	14.01	14.01	0.94%	6,193,138
Mar 24, 2026	13.79	13.90	13.30	13.88	13.88	2.51%	7,219,344
Mar 23, 2026	14.37	14.47	13.47	13.54	13.54	-6.94%	9,160,737
Mar 20, 2026	15.02	15.11	14.53	14.55	14.55	-2.55%	6,710,559
Mar 19, 2026	15.16	15.16	14.82	14.93	14.93	-2.80%	6,008,689