VIE:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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