VIE:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.73	33.73	33.27	33.27	33.27	0.94%	-
Apr 1, 2026	32.91	33.13	32.84	32.96	32.96	-5.16%	-
Mar 31, 2026	34.33	34.76	34.32	34.76	34.76	-1.33%	-
Mar 30, 2026	35.50	35.93	35.23	35.23	35.23	0.86%	922
Mar 27, 2026	33.80	34.93	33.80	34.93	34.93	1.53%	-
Mar 26, 2026	33.52	34.40	33.48	34.40	34.40	3.01%	-
Mar 25, 2026	32.63	33.40	32.63	33.40	33.40	1.47%	-
Mar 24, 2026	32.44	33.09	32.44	32.91	32.91	2.70%	-
Mar 23, 2026	31.97	32.36	31.73	32.05	32.05	-0.23%	125
Mar 20, 2026	32.00	32.58	32.00	32.12	32.12	-	-
Mar 19, 2026	31.60	32.12	31.60	32.12	32.12	2.49%	-
Mar 18, 2026	30.89	31.34	30.60	31.34	31.34	1.57%	-
Mar 17, 2026	29.77	30.96	29.70	30.86	30.86	4.17%	-
Mar 16, 2026	29.63	29.87	29.54	29.62	29.62	-0.72%	-
Mar 13, 2026	30.67	30.67	29.84	29.84	29.84	-2.48%	-
Mar 12, 2026	31.12	31.25	30.48	30.60	30.60	0.38%	-
Mar 11, 2026	30.29	30.84	30.29	30.48	30.48	0.54%	-
Mar 10, 2026	29.63	30.32	29.51	30.32	30.32	2.73%	-
Mar 9, 2026	30.02	30.02	29.32	29.51	29.51	-0.19%	-
Mar 6, 2026	29.56	29.86	29.56	29.57	29.57	0.85%	-
Mar 5, 2026	29.75	29.75	29.32	29.32	29.32	-0.66%	-
Mar 4, 2026	30.42	30.42	29.51	29.51	29.51	-4.78%	-
Mar 2, 2026	32.73	32.73	30.99	30.99	30.84	2.62%	-
Feb 27, 2026	30.29	30.58	30.20	30.20	30.06	-0.95%	-
Feb 26, 2026	29.70	30.49	29.48	30.49	30.35	3.67%	-
Feb 25, 2026	30.15	30.43	29.41	29.41	29.27	-0.83%	3
Feb 24, 2026	30.10	30.11	29.66	29.66	29.51	-0.27%	-
Feb 23, 2026	29.57	29.74	29.57	29.74	29.59	0.41%	-
Feb 20, 2026	30.15	30.19	29.62	29.62	29.47	-1.05%	-
Feb 19, 2026	29.56	29.93	29.56	29.93	29.79	2.34%	-
Feb 18, 2026	28.50	29.25	28.50	29.25	29.11	3.47%	-
Feb 17, 2026	28.87	29.00	28.27	28.27	28.13	-2.21%	-
Feb 16, 2026	28.90	28.95	28.73	28.91	28.77	-0.17%	-
Feb 13, 2026	28.74	28.96	28.65	28.96	28.82	-0.05%	28
Feb 12, 2026	29.66	29.68	28.97	28.97	28.83	-1.55%	4
Feb 11, 2026	28.65	29.43	28.65	29.43	29.29	1.82%	-
Feb 10, 2026	29.44	29.47	28.90	28.90	28.76	-1.10%	-
Feb 9, 2026	29.55	29.56	29.22	29.22	29.08	-1.27%	-
Feb 6, 2026	28.61	29.60	28.61	29.60	29.45	4.47%	-
Feb 5, 2026	29.11	29.15	28.33	28.33	28.20	-3.52%	-
Feb 4, 2026	28.53	29.37	28.53	29.37	29.23	3.87%	-
Feb 3, 2026	27.88	28.27	27.67	28.27	28.14	0.87%	178
Feb 2, 2026	27.14	28.03	26.60	28.03	27.89	-1.13%	514
Jan 30, 2026	27.77	28.35	27.40	28.35	28.21	-0.89%	-
Jan 29, 2026	28.43	28.75	28.10	28.60	28.46	1.73%	838
Jan 28, 2026	28.60	28.80	28.12	28.12	27.98	-1.92%	-
Jan 27, 2026	28.66	29.03	28.66	28.67	28.53	-0.28%	-
Jan 26, 2026	29.16	29.23	28.75	28.75	28.61	-2.51%	-
Jan 23, 2026	28.92	29.52	28.92	29.49	29.35	3.86%	20
Jan 22, 2026	28.59	28.64	28.39	28.39	28.26	-0.79%	-