Halo Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	15.08	15.42	14.97	15.36	15.36	2.33%	5,321,492
Mar 17, 2026	15.47	15.57	14.99	15.01	15.01	-2.97%	5,633,062
Mar 16, 2026	15.05	15.52	14.91	15.47	15.47	2.79%	7,699,318
Mar 13, 2026	15.24	15.43	14.97	15.05	15.05	-1.25%	5,353,117
Mar 12, 2026	15.55	15.77	15.11	15.24	15.24	-2.31%	6,470,124
Mar 11, 2026	15.74	16.18	15.59	15.60	15.60	-0.38%	8,618,400
Mar 10, 2026	15.45	15.85	15.45	15.66	15.66	2.69%	6,987,119
Mar 9, 2026	15.00	15.35	14.58	15.25	15.25	-0.26%	8,303,689
Mar 6, 2026	15.00	15.38	15.00	15.29	15.29	0.66%	6,634,289
Mar 5, 2026	15.16	15.44	15.05	15.19	15.19	2.36%	7,493,482
Mar 4, 2026	15.00	15.23	14.74	14.84	14.84	-1.72%	8,593,362
Mar 3, 2026	16.25	16.40	15.04	15.10	15.10	-7.59%	12,260,280
Mar 2, 2026	16.60	16.90	16.13	16.34	16.34	-3.08%	11,283,790
Feb 27, 2026	16.87	16.92	16.53	16.86	16.86	-0.41%	7,576,350