Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	31.70	31.70	31.20	31.46	31.46	-0.25%	17,215
Aug 4, 2026	31.02	31.66	31.00	31.54	31.54	0.64%	54,284
Aug 3, 2026	30.92	31.36	30.92	31.34	31.34	1.42%	42,227
Aug 2, 2026	31.08	31.22	30.90	30.90	30.90	-0.58%	13,590
Jul 30, 2026	31.22	31.38	30.96	31.08	31.08	0.39%	34,478
Jul 29, 2026	30.96	31.02	30.96	30.96	30.96	-	44,081
Jul 28, 2026	31.00	31.30	30.94	30.96	30.96	-0.19%	48,368
Jul 27, 2026	31.00	32.08	31.00	31.02	31.02	0.19%	29,253
Jul 26, 2026	30.90	31.16	30.90	30.96	30.96	-0.19%	9,546
Jul 23, 2026	31.04	31.40	31.00	31.02	31.02	-0.26%	14,361
Jul 22, 2026	31.36	31.40	31.10	31.10	31.10	-0.96%	12,275
Jul 21, 2026	31.00	31.50	31.00	31.40	31.40	1.49%	25,461
Jul 20, 2026	30.92	31.50	30.92	30.94	30.94	0.13%	80,389
Jul 19, 2026	31.02	31.22	30.82	30.90	30.90	-2.22%	34,399
Jul 16, 2026	31.40	31.68	31.40	31.60	31.60	-0.44%	45,910
Jul 15, 2026	31.98	31.98	31.50	31.74	31.74	-1.24%	61,644
Jul 14, 2026	32.82	32.82	32.10	32.14	32.14	-2.07%	29,378
Jul 13, 2026	32.30	32.86	32.20	32.82	32.82	1.61%	30,656
Jul 12, 2026	32.48	32.48	32.12	32.30	32.30	-0.62%	27,734
Jul 9, 2026	32.86	32.86	32.20	32.50	32.50	-1.22%	29,449
Jul 8, 2026	32.54	32.94	32.28	32.90	32.90	1.11%	44,386
Jul 7, 2026	33.02	33.10	32.40	32.54	32.54	-1.99%	59,951
Jul 6, 2026	34.04	34.04	33.00	33.20	33.20	-2.58%	91,138
Jul 5, 2026	33.00	35.56	33.00	34.08	34.08	3.27%	320,367
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