Halo Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.35	13.43	12.66	12.73	12.73	-4.07%	7,221,434
Sep 29, 2026	12.88	13.39	12.88	13.27	13.27	2.39%	7,046,599
Sep 28, 2026	13.46	13.46	12.70	12.96	12.96	-3.71%	8,775,169
Sep 24, 2026	13.75	13.85	13.42	13.46	13.46	-2.53%	6,956,587
Sep 23, 2026	13.43	13.93	13.31	13.81	13.81	3.45%	10,487,606
Sep 22, 2026	13.39	13.59	13.26	13.35	13.35	1.37%	8,101,199
Sep 21, 2026	13.20	13.25	13.02	13.17	13.17	0.61%	8,925,250
Sep 18, 2026	12.79	13.16	12.65	13.09	13.09	3.64%	11,773,890
Sep 17, 2026	12.25	12.91	12.23	12.63	12.63	2.18%	9,862,869
Sep 16, 2026	11.78	12.50	11.73	12.36	12.36	4.66%	9,215,934
Sep 15, 2026	11.80	12.02	11.68	11.81	11.81	-0.34%	5,236,365
Sep 14, 2026	11.85	11.97	11.56	11.85	11.85	-0.08%	5,255,079
Sep 11, 2026	12.24	12.24	11.56	11.86	11.86	-3.03%	7,894,666
Sep 10, 2026	12.39	12.56	12.19	12.23	12.23	-2.47%	5,205,524
Sep 9, 2026	12.75	12.82	12.39	12.54	12.54	-1.18%	5,826,707
Sep 8, 2026	12.87	12.95	12.59	12.69	12.69	-0.55%	5,782,867
Sep 7, 2026	12.75	12.99	12.52	12.76	12.76	1.11%	8,293,357
Sep 4, 2026	12.93	13.13	12.49	12.62	12.62	-1.94%	10,268,021
Sep 3, 2026	13.36	13.66	12.75	12.87	12.87	-7.21%	18,071,787
Sep 2, 2026	13.72	14.25	13.62	13.87	13.87	-0.14%	8,801,945
Sep 1, 2026	14.27	14.28	13.76	13.89	13.89	-2.94%	10,182,066
Aug 31, 2026	13.90	14.38	13.80	14.31	14.31	-1.04%	12,823,728
Aug 28, 2026	14.43	14.73	14.34	14.46	14.46	0.21%	7,527,161
Aug 27, 2026	13.63	14.47	13.63	14.43	14.43	6.65%	11,886,483
Aug 26, 2026	13.72	13.82	13.36	13.53	13.53	-1.38%	6,352,085
Aug 25, 2026	13.50	13.80	13.15	13.72	13.72	-0.36%	8,642,537
Aug 24, 2026	13.84	14.68	13.50	13.77	13.77	-0.29%	14,803,300
Aug 21, 2026	13.48	13.98	13.32	13.81	13.81	2.45%	7,786,746
Aug 20, 2026	13.36	13.89	13.21	13.48	13.48	2.67%	9,076,435
Aug 19, 2026	14.00	14.09	13.06	13.13	13.13	-7.92%	10,349,496
Aug 18, 2026	14.38	14.44	13.97	14.26	14.26	-0.90%	10,000,403
Aug 17, 2026	14.00	14.40	13.88	14.39	14.39	2.64%	8,243,239
Aug 14, 2026	13.81	14.09	13.64	14.02	14.02	3.09%	7,057,589
Aug 13, 2026	14.15	14.48	13.60	13.60	13.60	-3.27%	7,931,320
Aug 12, 2026	13.85	14.09	13.73	14.06	14.06	1.88%	5,979,252
Aug 11, 2026	13.67	14.03	13.61	13.80	13.80	-0.36%	6,027,040
Aug 10, 2026	13.98	14.08	13.61	13.85	13.85	-0.36%	7,234,225
Aug 7, 2026	13.65	13.98	13.30	13.90	13.90	1.83%	9,793,975
Aug 6, 2026	13.28	13.78	13.21	13.65	13.65	2.09%	9,725,235
Aug 5, 2026	12.79	13.58	12.78	13.37	13.37	4.21%	10,907,735
Aug 4, 2026	12.40	12.95	12.27	12.83	12.83	4.82%	9,822,923
Aug 3, 2026	12.07	12.42	12.00	12.24	12.24	0.99%	8,426,382
Jul 31, 2026	12.48	12.68	12.10	12.12	12.12	2.45%	12,167,961
Jul 30, 2026	12.29	12.47	11.68	11.83	11.83	-4.21%	11,227,895
Jul 29, 2026	12.26	12.50	11.87	12.35	12.35	0.65%	11,389,859
Jul 28, 2026	12.29	12.76	12.20	12.27	12.27	-3.00%	7,949,807
Jul 27, 2026	12.46	12.92	12.21	12.65	12.65	0.56%	11,180,505
Jul 24, 2026	12.00	13.08	12.00	12.58	12.58	3.37%	15,471,920
Jul 23, 2026	12.77	12.86	12.06	12.17	12.17	-4.02%	11,741,235
Jul 22, 2026	12.77	13.23	12.58	12.68	12.68	-2.01%	14,671,482