VIE:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	32.23	32.51	32.19	32.19	32.19	-0.09%	-
Oct 28, 2026	31.75	32.25	31.75	32.22	32.22	1.42%	-
Oct 27, 2026	31.46	31.79	31.46	31.77	31.77	1.60%	-
Oct 23, 2026	29.55	31.27	29.38	31.27	31.27	7.83%	-
Oct 22, 2026	30.53	30.65	29.00	29.00	29.00	-2.75%	-
Oct 21, 2026	29.96	30.25	29.82	29.82	29.82	0.17%	-
Oct 20, 2026	29.64	30.14	29.28	29.77	29.77	1.12%	558
Oct 19, 2026	29.79	30.07	29.44	29.44	29.44	-0.54%	-
Oct 16, 2026	29.23	29.71	29.17	29.60	29.60	2.14%	1
Oct 15, 2026	29.27	29.32	28.78	28.98	28.98	-2.06%	1
Oct 14, 2026	29.08	29.72	29.08	29.59	29.59	1.61%	1
Oct 13, 2026	29.23	29.33	29.06	29.12	29.12	-0.51%	1
Oct 12, 2026	28.99	29.59	28.87	29.27	29.27	0.14%	1
Oct 9, 2026	29.00	29.23	28.76	29.23	29.23	0.97%	-
Oct 8, 2026	28.44	28.95	28.44	28.95	28.95	2.41%	-
Oct 7, 2026	29.16	29.28	28.27	28.27	28.27	-2.85%	-
Oct 6, 2026	29.31	29.37	28.76	29.10	29.10	-0.92%	1
Oct 5, 2026	28.45	29.37	28.25	29.37	29.37	2.76%	-
Oct 2, 2026	28.27	28.58	28.06	28.58	28.58	0.99%	-
Oct 1, 2026	27.96	28.30	27.96	28.30	28.30	0.53%	1
Sep 30, 2026	27.90	28.15	27.69	28.15	28.15	0.54%	1
Sep 29, 2026	28.79	28.79	27.71	28.00	28.00	-2.91%	1
Sep 28, 2026	29.00	29.17	28.84	28.84	28.84	0.24%	-
Sep 25, 2026	28.71	28.77	28.46	28.77	28.77	-1.61%	-
Sep 24, 2026	29.12	29.25	29.12	29.24	29.24	-0.27%	-
Sep 23, 2026	28.94	29.32	28.88	29.32	29.32	0.72%	-
Sep 22, 2026	29.33	29.33	28.49	29.11	29.11	0.73%	1
Sep 21, 2026	29.25	29.25	28.57	28.90	28.90	-1.73%	1
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%	-