VIE:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.20	34.14	33.20	34.14	34.14	3.17%	-
May 29, 2026	33.60	33.64	33.09	33.09	33.09	-1.81%	-
May 28, 2026	33.96	34.00	33.70	33.70	33.70	-1.00%	-
May 27, 2026	35.08	35.10	34.04	34.04	34.04	-4.36%	-
May 26, 2026	35.19	35.59	35.19	35.59	35.59	3.61%	-
May 25, 2026	34.73	34.73	34.35	34.35	34.35	-3.67%	-
May 22, 2026	36.23	36.23	35.66	35.66	35.66	-2.06%	-
May 21, 2026	36.66	36.88	36.41	36.41	36.41	-0.49%	-
May 20, 2026	36.85	37.07	36.59	36.59	36.59	-0.79%	-
May 19, 2026	36.79	37.01	36.79	36.88	36.88	0.30%	-
May 18, 2026	36.05	36.77	35.75	36.77	36.77	3.23%	-
May 15, 2026	35.54	35.71	35.42	35.62	35.62	1.25%	-
May 14, 2026	34.92	35.18	34.92	35.18	35.18	0.72%	-
May 13, 2026	35.58	35.82	34.93	34.93	34.93	0.90%	-
May 12, 2026	34.33	34.66	34.33	34.62	34.62	1.70%	-
May 11, 2026	34.28	34.28	34.04	34.04	34.04	-0.12%	-
May 8, 2026	33.31	34.08	33.23	34.08	34.08	2.40%	-
May 7, 2026	34.10	34.11	33.28	33.28	33.28	-2.95%	-
May 6, 2026	35.43	35.43	34.06	34.29	34.29	-4.32%	-
May 5, 2026	35.96	36.03	35.59	35.84	35.84	0.28%	-
May 4, 2026	35.48	35.75	35.48	35.74	35.74	-0.56%	-
Apr 30, 2026	35.68	35.94	35.41	35.94	35.94	2.33%	-
Apr 29, 2026	34.86	35.56	34.86	35.12	35.12	1.18%	-
Apr 28, 2026	34.44	34.95	34.44	34.71	34.71	0.96%	-
Apr 27, 2026	34.51	34.51	34.36	34.38	34.38	1.51%	-
Apr 24, 2026	34.07	34.07	33.87	33.87	33.87	-0.65%	-
Apr 23, 2026	33.39	34.09	33.39	34.09	34.09	1.61%	-
Apr 22, 2026	32.34	33.55	32.34	33.55	33.55	3.14%	-
Apr 21, 2026	31.35	32.53	31.35	32.53	32.53	2.49%	3
Apr 20, 2026	32.08	32.08	31.17	31.74	31.74	2.22%	-
Apr 17, 2026	32.42	32.42	30.28	31.05	31.05	-3.93%	-
Apr 16, 2026	31.94	32.32	31.89	32.32	32.32	0.94%	-
Apr 15, 2026	31.79	32.03	31.77	32.02	32.02	-0.28%	-
Apr 14, 2026	32.65	32.65	32.11	32.11	32.11	-1.86%	-
Apr 13, 2026	32.75	32.86	32.71	32.72	32.72	2.06%	-
Apr 10, 2026	32.15	32.40	32.06	32.06	32.06	-1.20%	-
Apr 9, 2026	32.59	32.59	32.26	32.45	32.45	1.98%	-
Apr 8, 2026	31.34	31.89	31.18	31.82	31.82	-3.49%	190
Apr 7, 2026	32.61	33.02	32.61	32.97	32.97	-0.90%	-
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%	-