Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 3, 2026	31.72	32.32	31.68	31.94	31.94	0.69%	28,977
Apr 30, 2026	32.00	32.60	31.60	31.72	31.72	-1.25%	62,282
Apr 29, 2026	32.54	32.60	32.00	32.12	32.12	-1.29%	76,988
Apr 28, 2026	32.32	33.96	32.10	32.54	32.54	1.88%	335,483
Apr 27, 2026	31.90	32.24	31.44	31.94	31.94	0.76%	37,903
Apr 26, 2026	31.12	31.96	31.12	31.70	31.70	1.15%	34,584
Apr 23, 2026	31.12	31.46	31.10	31.34	31.34	0.06%	9,022
Apr 22, 2026	31.40	31.60	31.10	31.32	31.32	-0.70%	19,599
Apr 21, 2026	31.60	31.96	31.52	31.54	31.54	-0.19%	12,261
Apr 20, 2026	32.02	32.12	31.56	31.60	31.60	-1.31%	20,742
Apr 19, 2026	31.98	32.82	31.94	32.02	32.02	0.31%	52,322
Apr 16, 2026	31.76	32.28	31.58	31.92	31.92	1.01%	78,410
Apr 15, 2026	31.32	31.80	31.32	31.60	31.60	0.57%	32,421
Apr 14, 2026	30.98	31.60	30.90	31.42	31.42	1.62%	32,612
Apr 13, 2026	31.00	31.02	30.60	30.92	30.92	-0.26%	20,156
Apr 12, 2026	31.10	31.48	30.96	31.00	31.00	-0.32%	15,712
Apr 9, 2026	31.90	31.90	30.90	31.10	31.10	-1.64%	23,359
Apr 8, 2026	30.98	31.70	30.98	31.62	31.62	3.47%	36,857
Apr 7, 2026	31.24	31.88	30.50	30.56	30.56	-2.18%	57,472
Apr 6, 2026	31.20	31.44	31.02	31.24	31.24	-0.32%	15,524
Apr 5, 2026	31.34	31.60	31.02	31.34	31.34	-	19,387
Apr 2, 2026	31.74	31.74	31.00	31.34	31.34	-1.26%	25,199
Apr 1, 2026	31.42	32.00	31.22	31.74	31.74	1.93%	82,849
Mar 31, 2026	31.12	31.44	30.80	31.14	31.14	0.06%	36,576
Mar 30, 2026	30.52	31.54	30.32	31.12	31.12	1.57%	93,292
Mar 29, 2026	30.30	30.64	30.12	30.64	30.64	1.52%	25,666
Mar 26, 2026	30.40	30.50	30.04	30.18	30.18	-0.72%	10,770
Mar 25, 2026	30.04	30.42	29.80	30.40	30.40	2.63%	15,172
Mar 24, 2026	30.20	30.20	29.50	29.62	29.62	-0.07%	10,730
Mar 16, 2026	29.48	29.80	29.48	29.64	29.64	0.14%	3,452
Mar 15, 2026	29.60	30.00	29.36	29.60	29.60	0.07%	10,608
Mar 12, 2026	29.70	30.08	29.44	29.58	29.58	-0.34%	18,620
Mar 11, 2026	31.00	31.00	29.50	29.68	29.68	-3.95%	18,740
Mar 10, 2026	30.00	30.90	30.00	30.90	30.90	3.00%	7,610
Mar 9, 2026	30.60	31.08	30.00	30.00	30.00	-2.09%	33,820
Mar 8, 2026	29.48	30.64	29.38	30.64	30.64	3.93%	20,358
Mar 5, 2026	29.72	29.84	29.18	29.48	29.48	1.38%	12,970
Mar 4, 2026	27.92	29.08	27.92	29.08	29.08	4.15%	34,162
Mar 3, 2026	27.90	28.00	27.54	27.92	27.92	0.07%	17,463
Mar 2, 2026	28.30	29.08	27.66	27.90	27.90	-2.11%	25,572
Mar 1, 2026	27.00	29.40	27.00	28.50	28.50	-4.10%	38,456
Feb 26, 2026	30.00	30.22	29.26	29.72	29.72	-0.93%	25,238
Feb 25, 2026	30.00	30.38	29.88	30.00	30.00	0.07%	15,047
Feb 24, 2026	30.72	30.94	29.68	29.98	29.98	-3.29%	16,240
Feb 23, 2026	31.80	31.92	30.64	31.00	31.00	-2.21%	29,034
Feb 19, 2026	32.76	32.76	31.60	31.70	31.70	-3.76%	35,457
Feb 18, 2026	32.62	33.00	32.50	32.94	32.94	-0.18%	11,791
Feb 17, 2026	33.50	33.50	32.74	33.00	33.00	-0.36%	20,086
Feb 16, 2026	33.18	33.26	32.90	33.12	33.12	0.06%	16,746
Feb 15, 2026	32.20	33.26	32.20	33.10	33.10	2.16%	31,883