Halo Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	16.85	17.11	16.52	16.93	16.93	0.47%	8,423,669
Feb 25, 2026	16.55	17.00	16.33	16.85	16.85	2.00%	9,786,755
Feb 24, 2026	16.58	16.95	16.16	16.52	16.52	0.98%	9,061,381
Feb 13, 2026	16.10	16.75	16.01	16.36	16.36	1.43%	8,572,514
Feb 12, 2026	15.81	16.18	15.72	16.13	16.13	2.09%	7,086,879
Feb 11, 2026	15.91	16.09	15.73	15.80	15.80	-0.44%	4,391,977
Feb 10, 2026	16.18	16.33	15.80	15.87	15.87	-1.49%	5,808,354
Feb 9, 2026	15.74	16.21	15.60	16.11	16.11	4.07%	7,749,023
Feb 6, 2026	15.43	15.77	15.28	15.48	15.48	-0.19%	6,943,830
Feb 5, 2026	15.50	15.67	15.24	15.51	15.51	-1.34%	8,126,157
Feb 4, 2026	15.92	15.99	15.52	15.72	15.72	-2.36%	7,937,453
Feb 3, 2026	15.97	16.21	15.75	16.10	16.10	1.19%	8,430,400
Feb 2, 2026	16.78	16.78	15.88	15.91	15.91	-5.58%	11,329,790
Jan 30, 2026	17.08	17.25	16.55	16.85	16.85	-1.46%	10,707,270
Jan 29, 2026	17.51	17.84	17.00	17.10	17.10	-3.01%	13,981,190