Halo Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	15.39	16.06	15.20	15.98	15.98	5.48%	10,750,777
Jun 12, 2026	15.90	16.19	15.12	15.15	15.15	-2.76%	11,549,570
Jun 11, 2026	15.11	15.78	15.11	15.58	15.58	1.30%	9,525,190
Jun 10, 2026	15.40	15.95	15.11	15.38	15.38	-0.45%	12,300,713
Jun 9, 2026	14.88	15.63	14.73	15.45	15.45	4.18%	11,703,958
Jun 8, 2026	15.16	15.40	14.57	14.83	14.83	-5.48%	13,109,078
Jun 5, 2026	15.75	16.24	15.25	15.69	15.69	-1.63%	11,966,640
Jun 4, 2026	15.86	16.31	15.75	15.95	15.95	-0.68%	10,332,260
Jun 3, 2026	16.09	16.50	15.85	16.06	16.06	-0.50%	10,525,440
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