VIE:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.52	29.60	29.14	29.41	29.41	-0.57%	1
Sep 17, 2026	30.26	30.26	29.58	29.58	29.58	-2.47%	-
Sep 16, 2026	30.89	30.89	30.33	30.33	30.33	-1.37%	1
Sep 15, 2026	30.48	30.75	30.48	30.75	30.75	1.99%	-
Sep 14, 2026	31.26	31.43	30.15	30.15	30.15	-1.98%	-
Sep 11, 2026	31.03	31.03	30.76	30.76	30.76	-0.93%	-
Sep 10, 2026	31.85	32.12	31.05	31.05	31.05	-2.48%	333
Sep 9, 2026	31.65	32.11	31.65	31.84	31.84	-0.19%	-
Sep 8, 2026	32.14	32.29	31.90	31.90	31.90	-0.09%	-
Sep 7, 2026	31.95	31.95	31.61	31.93	31.93	-0.34%	-
Sep 4, 2026	32.08	33.01	31.96	32.04	32.04	-1.60%	-
Sep 3, 2026	32.34	33.06	32.34	32.56	32.56	0.40%	-
Sep 2, 2026	32.05	32.43	31.49	32.43	32.43	3.24%	-
Aug 31, 2026	31.45	31.99	31.45	31.56	31.41	2.14%	-
Aug 28, 2026	30.49	30.90	30.33	30.90	30.76	4.36%	-
Aug 27, 2026	29.79	29.79	29.48	29.61	29.47	2.03%	-
Aug 26, 2026	28.48	29.02	28.45	29.02	28.89	-1.46%	15
Aug 25, 2026	29.57	29.57	29.24	29.45	29.31	0.24%	-
Aug 24, 2026	30.09	30.29	29.38	29.38	29.24	-2.59%	-
Aug 21, 2026	30.34	30.65	30.16	30.16	30.02	-1.44%	-
Aug 20, 2026	29.97	30.60	29.97	30.60	30.46	1.32%	-
Aug 19, 2026	29.96	30.20	29.91	30.20	30.06	0.23%	-
Aug 18, 2026	30.07	30.25	30.05	30.13	29.99	1.96%	-
Aug 17, 2026	29.65	29.86	29.55	29.55	29.41	0.14%	-
Aug 14, 2026	28.62	29.51	28.60	29.51	29.37	2.61%	-
Aug 13, 2026	29.12	29.12	28.56	28.76	28.63	-1.13%	-
Aug 12, 2026	29.33	29.33	29.09	29.09	28.95	-0.65%	-
Aug 11, 2026	29.30	29.33	29.18	29.28	29.14	1.28%	-
Aug 10, 2026	27.85	28.91	27.76	28.91	28.78	3.10%	-
Aug 7, 2026	28.16	28.17	27.89	28.04	27.91	-0.71%	-
Aug 6, 2026	27.70	28.24	27.70	28.24	28.11	2.62%	-
Aug 5, 2026	27.99	28.26	27.52	27.52	27.39	-1.71%	-
Aug 4, 2026	27.82	28.00	27.19	28.00	27.87	0.47%	200
Aug 3, 2026	27.46	27.87	27.43	27.87	27.74	0.29%	-
Jul 31, 2026	27.39	27.79	27.16	27.79	27.66	2.24%	-
Jul 30, 2026	27.33	27.53	27.18	27.18	27.05	-1.16%	-
Jul 29, 2026	27.63	28.29	27.50	27.50	27.37	-0.76%	149
Jul 28, 2026	28.28	28.32	27.71	27.71	27.58	-2.91%	-
Jul 27, 2026	28.71	28.79	28.54	28.54	28.41	-2.39%	-
Jul 24, 2026	28.63	29.24	28.63	29.24	29.10	-0.34%	-
Jul 23, 2026	29.01	29.44	29.01	29.34	29.20	1.03%	-
Jul 22, 2026	29.13	29.49	29.04	29.04	28.91	-0.38%	-
Jul 21, 2026	30.82	30.92	28.77	29.15	29.01	-6.69%	4,567
Jul 20, 2026	31.13	31.24	30.92	31.24	31.09	1.92%	-
Jul 17, 2026	30.43	31.15	30.43	30.65	30.51	0.49%	-
Jul 16, 2026	30.74	30.80	30.50	30.50	30.36	0.83%	-
Jul 15, 2026	31.13	31.20	30.25	30.25	30.11	-1.08%	-
Jul 14, 2026	31.25	31.50	30.58	30.58	30.44	-1.55%	782
Jul 13, 2026	30.40	31.06	30.30	31.06	30.92	3.78%	-
Jul 10, 2026	29.83	30.01	29.83	29.93	29.79	-0.27%	-