VIE:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	30.74	30.80	30.50	30.50	30.50	0.83%	-
Jul 15, 2026	31.13	31.20	30.25	30.25	30.25	-1.08%	-
Jul 14, 2026	31.25	31.50	30.58	30.58	30.58	-1.55%	782
Jul 13, 2026	30.40	31.06	30.30	31.06	31.06	3.78%	-
Jul 10, 2026	29.83	30.01	29.83	29.93	29.93	-0.27%	-
Jul 9, 2026	30.54	30.67	30.01	30.01	30.01	-2.25%	-
Jul 8, 2026	29.68	30.70	29.68	30.70	30.70	4.56%	-
Jul 7, 2026	29.04	29.36	29.04	29.36	29.36	0.55%	-
Jul 6, 2026	28.98	29.20	28.84	29.20	29.20	-1.35%	-
Jul 3, 2026	28.56	29.60	28.40	29.60	29.60	2.28%	-
Jul 2, 2026	29.08	29.19	28.93	28.94	28.94	-2.20%	-
Jul 1, 2026	29.76	29.82	29.59	29.59	29.59	-1.17%	-
Jun 30, 2026	30.02	30.21	29.94	29.94	29.94	-0.60%	-
Jun 29, 2026	29.94	30.12	29.94	30.12	30.12	0.97%	-
Jun 26, 2026	30.49	30.49	29.83	29.83	29.83	-1.81%	-
Jun 25, 2026	29.63	30.38	29.63	30.38	30.38	2.01%	-
Jun 24, 2026	30.83	30.96	29.78	29.78	29.78	-3.62%	-
Jun 23, 2026	30.40	30.90	30.40	30.90	30.90	2.12%	-
Jun 22, 2026	30.43	30.54	30.26	30.26	30.26	-0.36%	-
Jun 19, 2026	30.37	30.37	30.18	30.37	30.37	0.33%	-
Jun 18, 2026	31.36	31.59	30.27	30.27	30.27	-4.75%	-
Jun 17, 2026	31.78	32.06	31.78	31.78	31.78	-1.97%	-
Jun 16, 2026	32.99	32.99	32.42	32.42	32.42	-1.91%	-
Jun 15, 2026	34.07	34.07	33.05	33.05	33.05	-3.56%	-
Jun 12, 2026	34.39	34.39	34.08	34.27	34.27	-1.27%	-
Jun 11, 2026	34.46	34.78	34.46	34.71	34.71	-0.34%	-
Jun 10, 2026	34.26	34.83	34.13	34.83	34.83	2.17%	-
Jun 9, 2026	34.99	35.05	34.09	34.09	34.09	-2.07%	-
Jun 8, 2026	34.43	34.81	34.43	34.81	34.81	-0.43%	-
Jun 5, 2026	35.40	35.51	34.96	34.96	34.96	-1.33%	-
Jun 4, 2026	35.11	35.43	34.91	35.43	35.43	0.83%	-
Jun 3, 2026	34.54	35.14	34.54	35.14	35.14	3.37%	-
Jun 1, 2026	33.20	34.14	33.20	34.14	33.99	3.17%	-
May 29, 2026	33.60	33.64	33.09	33.09	32.95	-1.81%	-
May 28, 2026	33.96	34.00	33.70	33.70	33.56	-1.00%	-
May 27, 2026	35.08	35.10	34.04	34.04	33.89	-4.36%	-
May 26, 2026	35.19	35.59	35.19	35.59	35.44	3.61%	-
May 25, 2026	34.73	34.73	34.35	34.35	34.20	-3.67%	-
May 22, 2026	36.23	36.23	35.66	35.66	35.51	-2.06%	-
May 21, 2026	36.66	36.88	36.41	36.41	36.25	-0.49%	-
May 20, 2026	36.85	37.07	36.59	36.59	36.43	-0.79%	-
May 19, 2026	36.79	37.01	36.79	36.88	36.72	0.30%	-
May 18, 2026	36.05	36.77	35.75	36.77	36.61	3.23%	-
May 15, 2026	35.54	35.71	35.42	35.62	35.47	1.25%	-
May 14, 2026	34.92	35.18	34.92	35.18	35.03	0.72%	-
May 13, 2026	35.58	35.82	34.93	34.93	34.78	0.90%	-
May 12, 2026	34.33	34.66	34.33	34.62	34.47	1.70%	-
May 11, 2026	34.28	34.28	34.04	34.04	33.89	-0.12%	-
May 8, 2026	33.31	34.08	33.23	34.08	33.93	2.40%	-
May 7, 2026	34.10	34.11	33.28	33.28	33.14	-2.95%	-