Halo Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,389,850
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
Jul 21, 2026	12.05	13.02	11.00	12.94	12.94	8.65%	22,077,605
Jul 20, 2026	13.18	13.38	11.62	11.91	11.91	-8.53%	24,052,990
Jul 17, 2026	14.70	14.82	13.00	13.02	13.02	-12.62%	24,396,050
Jul 16, 2026	15.74	16.47	14.80	14.90	14.90	-6.82%	20,514,990
Jul 15, 2026	16.58	17.04	15.51	15.99	15.99	-3.73%	15,353,780
Jul 14, 2026	16.68	17.10	15.47	16.61	16.61	-0.48%	17,835,876
Jul 13, 2026	17.90	18.44	16.58	16.69	16.69	-8.15%	19,721,730
Jul 10, 2026	18.80	19.47	18.12	18.17	18.17	-4.17%	18,948,822
Jul 9, 2026	18.49	19.03	17.98	18.96	18.96	2.60%	16,821,510
Jul 8, 2026	17.99	18.97	17.29	18.48	18.48	2.21%	18,040,009
Jul 7, 2026	18.50	18.85	17.70	18.08	18.08	-3.11%	16,060,245
Jul 6, 2026	18.30	19.43	18.00	18.66	18.66	0.81%	17,736,769
Jul 3, 2026	19.03	19.49	18.42	18.51	18.51	-1.59%	17,293,428
Jul 2, 2026	18.55	20.03	18.22	18.81	18.81	-1.36%	23,433,467
Jul 1, 2026	19.02	19.94	18.89	19.07	19.07	-0.37%	20,533,731
Jun 30, 2026	16.90	19.17	16.73	19.14	19.14	12.85%	21,153,620
Jun 29, 2026	17.31	17.56	16.02	16.96	16.96	-2.14%	13,805,500
Jun 26, 2026	17.85	18.01	17.07	17.33	17.33	-3.94%	11,802,286
Jun 25, 2026	18.33	18.39	17.68	18.04	18.04	-1.58%	12,359,350
Jun 24, 2026	17.60	18.43	17.34	18.33	18.33	2.92%	15,926,900
Jun 23, 2026	17.44	18.35	17.33	17.81	17.81	1.08%	13,847,680
Jun 22, 2026	17.78	18.70	17.11	17.62	17.62	1.32%	18,600,310
Jun 18, 2026	16.86	17.40	16.79	17.39	17.39	2.72%	10,756,869
Jun 17, 2026	16.41	17.08	16.25	16.93	16.93	1.68%	9,688,556
Jun 16, 2026	16.04	16.76	16.03	16.65	16.65	4.19%	11,938,414