Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.12	24.65	24.12	24.35	24.35	0.25%	9,607
Nov 4, 2026	23.30	24.35	23.30	24.29	24.29	4.34%	19,932
Nov 3, 2026	23.14	23.37	23.00	23.28	23.28	-0.43%	7,141
Nov 2, 2026	23.94	23.94	23.30	23.38	23.38	-1.76%	11,725
Nov 1, 2026	24.43	24.43	23.00	23.80	23.80	-2.86%	16,891
Oct 29, 2026	25.00	25.00	24.00	24.50	24.50	-0.57%	18,487
Oct 28, 2026	24.10	24.80	23.69	24.64	24.64	2.41%	13,235
Oct 27, 2026	23.25	24.79	22.91	24.06	24.06	3.53%	20,086
Oct 26, 2026	22.22	23.50	22.20	23.24	23.24	4.97%	77,019
Oct 25, 2026	24.60	24.60	22.14	22.14	22.14	-10.00%	150,492
Oct 22, 2026	25.42	25.48	24.40	24.60	24.60	-3.23%	13,670
Oct 21, 2026	26.08	26.34	25.42	25.42	25.42	-2.83%	15,840
Oct 20, 2026	26.30	26.30	25.68	26.16	26.16	-0.91%	13,140
Oct 19, 2026	26.88	27.28	26.40	26.40	26.40	-2.51%	7,868
Oct 18, 2026	26.80	27.10	26.62	27.08	27.08	1.73%	5,264
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