Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.20	33.20	32.82	33.00	33.00	-0.30%	31,228
Jul 1, 2026	32.92	33.36	32.60	33.10	33.10	1.10%	74,561
Jun 30, 2026	32.40	33.12	32.00	32.74	32.74	1.05%	87,596
Jun 29, 2026	32.08	32.40	31.72	32.40	32.40	0.19%	58,718
Jun 28, 2026	32.10	32.96	31.86	32.34	32.34	0.75%	84,456
Jun 25, 2026	31.70	33.26	31.38	32.10	32.10	1.26%	206,553
Jun 24, 2026	31.10	31.82	31.02	31.70	31.70	1.93%	42,577
Jun 23, 2026	31.42	31.66	31.10	31.10	31.10	-1.52%	24,604
Jun 22, 2026	31.44	31.80	31.18	31.58	31.58	0.13%	20,582
Jun 21, 2026	31.24	31.74	31.12	31.54	31.54	0.70%	16,500
Jun 18, 2026	31.14	31.32	31.08	31.32	31.32	0.58%	20,037
Jun 17, 2026	31.72	31.96	31.10	31.14	31.14	-1.83%	70,478
Jun 16, 2026	31.72	32.26	31.72	31.72	31.72	0.76%	130,824
Jun 15, 2026	31.36	31.72	31.36	31.48	31.48	0.77%	61,748
Jun 14, 2026	31.18	31.36	31.02	31.24	31.24	1.10%	35,405
Jun 11, 2026	31.04	31.06	30.78	30.90	30.90	-0.90%	25,745
Jun 10, 2026	31.36	31.36	30.96	31.18	31.18	-0.51%	25,171
Jun 9, 2026	30.74	31.48	30.74	31.34	31.34	1.29%	28,887
Jun 8, 2026	31.02	31.10	30.74	30.94	30.94	-0.58%	32,044
Jun 7, 2026	30.94	31.38	30.94	31.12	31.12	-0.06%	18,006
Jun 4, 2026	31.22	31.30	30.76	31.14	31.14	0.45%	32,866
Jun 3, 2026	30.90	31.26	30.90	31.00	31.00	-0.26%	29,398
Jun 2, 2026	31.38	31.76	30.90	31.08	31.08	-0.96%	146,285
Jun 1, 2026	30.96	31.50	30.94	31.38	31.38	1.49%	42,206
May 31, 2026	31.00	31.20	30.80	30.92	30.92	-0.13%	17,484
May 21, 2026	30.84	31.06	30.74	30.96	30.96	0.19%	13,922
May 20, 2026	30.98	31.10	30.72	30.90	30.90	-0.45%	23,388
May 19, 2026	30.62	31.20	30.62	31.04	31.04	-0.06%	21,407
May 18, 2026	31.40	31.40	30.70	31.06	31.06	-0.45%	54,519
May 17, 2026	31.02	31.48	31.00	31.20	31.20	0.58%	32,589
May 14, 2026	31.10	31.22	31.00	31.02	31.02	-0.32%	49,998
May 13, 2026	31.50	31.58	30.96	31.12	31.12	-1.39%	68,312
May 12, 2026	32.00	32.16	31.52	31.56	31.56	-0.88%	53,304
May 11, 2026	31.54	32.80	31.30	31.84	31.84	1.08%	411,577
May 10, 2026	31.40	31.54	30.72	31.50	31.50	0.64%	54,575
May 7, 2026	31.02	31.36	30.82	31.30	31.30	0.64%	17,810
May 6, 2026	31.04	31.54	31.04	31.10	31.10	-0.38%	22,008
May 5, 2026	31.38	31.50	30.88	31.22	31.22	-1.33%	120,754
May 4, 2026	31.76	32.00	31.50	31.64	31.64	-0.94%	58,392
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