Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	26.72	27.12	26.48	26.62	26.62	-0.45%	23,905
Oct 14, 2026	27.80	28.04	26.52	26.74	26.74	-3.88%	17,108
Oct 13, 2026	27.42	28.18	27.42	27.82	27.82	0.58%	14,001
Oct 12, 2026	27.42	28.00	27.20	27.66	27.66	-0.14%	16,184
Oct 11, 2026	27.90	28.04	27.40	27.70	27.70	-0.79%	9,523
Oct 8, 2026	28.34	28.34	27.70	27.92	27.92	-1.48%	8,278
Oct 7, 2026	28.98	28.98	28.34	28.34	28.34	-0.91%	7,953
Oct 6, 2026	28.34	29.08	28.34	28.60	28.60	0.92%	11,300
Oct 5, 2026	28.80	28.80	28.00	28.34	28.34	-1.05%	14,165
Oct 4, 2026	28.20	28.64	28.20	28.64	28.64	1.85%	8,536
Oct 1, 2026	28.04	28.40	28.00	28.12	28.12	0.36%	9,031
Sep 30, 2026	28.16	28.62	28.00	28.02	28.02	-0.43%	7,042
Sep 29, 2026	28.62	28.70	28.14	28.14	28.14	-1.95%	12,572
Sep 28, 2026	29.22	29.44	28.70	28.70	28.70	-1.78%	9,913
Sep 27, 2026	29.12	29.96	28.86	29.22	29.22	0.34%	21,448
Sep 24, 2026	29.50	29.80	29.12	29.12	29.12	-1.15%	13,872
Sep 22, 2026	29.18	29.70	29.18	29.46	29.46	0.96%	9,436
Sep 21, 2026	29.34	29.88	29.14	29.18	29.18	-1.15%	12,360
Sep 20, 2026	30.06	30.06	29.50	29.52	29.52	-1.60%	20,634
Sep 17, 2026	29.84	30.18	29.56	30.00	30.00	-0.60%	31,998
Sep 16, 2026	30.10	30.22	29.54	30.18	30.18	0.47%	25,225
Sep 15, 2026	30.62	30.78	29.90	30.04	30.04	-2.21%	22,859
Sep 14, 2026	31.48	31.50	30.62	30.72	30.72	-0.78%	12,761
Sep 13, 2026	31.40	31.40	30.86	30.96	30.96	-1.40%	11,633
Sep 10, 2026	31.06	31.50	31.06	31.40	31.40	0.77%	22,001
Sep 9, 2026	31.28	31.50	31.02	31.16	31.16	-0.45%	15,894
Sep 8, 2026	31.38	31.48	31.30	31.30	31.30	-0.57%	5,545
Sep 7, 2026	31.68	31.90	31.34	31.48	31.48	-0.63%	16,140
Sep 6, 2026	31.58	31.90	31.52	31.68	31.68	0.19%	11,217
Sep 3, 2026	31.62	31.92	31.62	31.62	31.62	-0.57%	8,307
Sep 2, 2026	32.10	32.10	31.58	31.80	31.80	-1.24%	37,620
Sep 1, 2026	32.28	32.58	31.86	32.20	32.20	-0.25%	41,836
Aug 31, 2026	32.34	32.56	32.10	32.28	32.28	-0.92%	24,381
Aug 30, 2026	32.24	32.90	32.24	32.58	32.58	1.12%	59,186
Aug 27, 2026	32.00	32.40	32.00	32.22	32.22	0.69%	18,810
Aug 26, 2026	32.10	32.22	32.00	32.00	32.00	-0.25%	16,333
Aug 25, 2026	32.06	32.38	32.02	32.08	32.08	-	26,040
Aug 24, 2026	32.16	32.70	32.08	32.08	32.08	-0.99%	22,633
Aug 23, 2026	32.02	32.80	32.02	32.40	32.40	0.50%	35,230
Aug 20, 2026	32.06	32.36	32.00	32.24	32.24	0.56%	18,083
Aug 19, 2026	32.04	32.46	31.78	32.06	32.06	-	13,104
Aug 18, 2026	32.38	32.40	31.94	32.06	32.06	-0.99%	24,412
Aug 17, 2026	32.96	32.96	32.00	32.38	32.38	-0.18%	41,905
Aug 16, 2026	31.86	32.88	31.86	32.44	32.44	2.14%	51,304
Aug 13, 2026	31.72	31.94	31.46	31.76	31.76	0.19%	28,918
Aug 12, 2026	31.36	32.18	31.00	31.70	31.70	1.80%	170,354
Aug 11, 2026	30.80	31.40	30.70	31.14	31.14	1.04%	30,978
Aug 10, 2026	30.50	30.98	30.28	30.82	30.82	1.18%	23,873
Aug 9, 2026	31.36	31.36	30.00	30.46	30.46	-1.87%	45,683
Aug 6, 2026	31.36	31.50	31.00	31.04	31.04	-1.34%	18,887