TipRanks
Go Ultimate55% OFF

HAL Trust (0K9V) Historical Prices

GB:0K9V historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026169.00171.20168.60171.20171.20+1.06%9141.14
Oct 30, 2026170.25170.20168.80169.40169.40+0.00%1,1951.50
Oct 29, 2026170.25171.00169.20169.40169.40-0.47%9141.14
Oct 28, 2026169.00170.50167.80170.20170.20+1.19%9161.14
Oct 27, 2026168.50168.80167.60168.20168.20-0.12%5,9118.31
Oct 26, 2026167.00169.40166.40168.40168.40+0.84%1,0661.52
Oct 23, 2026163.50167.00162.20167.00167.00+2.08%1,2771.82
Oct 22, 2026163.00164.20163.00163.60163.60-0.37%1240.18
Oct 21, 2026164.00165.80164.00164.20164.20-0.12%9681.39
Oct 20, 2026163.50165.00162.40164.40164.40+0.86%2610.37
Oct 19, 2026163.00163.60161.80163.00163.00-0.37%1,2071.78
Oct 16, 2026162.50164.10163.00163.60163.60+0.86%390.06
Oct 15, 2026163.00164.00162.00162.20162.20-0.73%1,0101.39
Oct 14, 2026163.00164.20162.60163.40163.40+0.86%8471.18
Oct 13, 2026161.50162.40161.80162.00162.00-0.37%1,4252.04
Oct 12, 2026161.50162.60160.80162.60162.60+0.74%2800.40
Oct 09, 2026162.50162.80161.20161.40161.40-0.12%1230.17
Oct 08, 2026161.00162.60160.60161.60161.60-0.12%2710.38
Oct 07, 2026163.50164.40161.40161.80161.80-1.10%9441.35
Oct 06, 2026163.00164.00162.60163.60163.60+0.00%1460.21
Oct 05, 2026164.00164.40162.60163.60163.60-0.24%9871.42
Oct 02, 2026164.50165.40164.00164.00164.00-0.24%3,0894.70
Oct 01, 2026162.00164.80162.00164.40164.40+0.61%2180.33
Sep 30, 2026165.00165.60163.40163.40163.40-0.85%2510.36
Sep 29, 2026165.50166.00164.60164.80164.80-0.48%1,6522.41
Sep 28, 2026165.50166.60165.20165.60165.60+0.24%2,4783.78
Sep 25, 2026165.50166.00165.20165.20165.20+0.00%1550.23
Sep 24, 2026164.50165.20164.20165.20165.20+0.12%00.00
Sep 23, 2026165.50165.80164.60165.00165.00-0.36%100.01
Sep 22, 2026166.00166.80165.40165.60165.60-0.12%2020.29
Sep 21, 2026164.00166.00163.60165.80165.80+0.92%1900.27
Sep 18, 2026164.50165.60164.18164.28164.28-0.56%1,5132.21
Sep 17, 2026164.00165.40164.60165.20165.20+0.61%1330.19
Sep 16, 2026163.50164.80163.40164.20164.20+0.37%6100.87
Sep 15, 2026162.50163.80161.20163.60163.60+0.25%3550.51
Sep 14, 2026162.00163.20162.00163.20163.20+0.37%3390.48
Sep 11, 2026162.00164.00162.50162.60162.60+0.00%4620.66
Sep 10, 2026162.00163.60162.00162.60162.60+0.12%630.09
Sep 09, 2026166.00166.60162.40162.40162.40-2.64%620.09
Sep 08, 2026164.00166.80163.60166.80166.80+1.46%5580.77
Sep 07, 2026162.50164.60162.40164.40164.40+0.98%1240.17
Sep 04, 2026164.00164.00162.00162.80162.80-0.42%3760.51
Sep 03, 2026162.00164.00163.00163.48163.48+0.54%2860.39
Sep 02, 2026160.00163.00160.00162.60162.60+1.25%3270.45
Sep 01, 2026161.00162.20160.60160.60160.60-0.25%5570.76
Aug 31, 2026160.20161.80160.00161.00161.00-0.28%4030.55
Aug 28, 2026157.75162.00157.20161.45161.45+1.48%2,8394.04
Aug 27, 2026159.25159.80159.00159.10159.10-0.56%1050.15
Aug 26, 2026161.00161.00159.60160.00160.00-0.37%1,4701.99
Aug 25, 2026160.00160.80160.00160.60160.60+0.50%4130.55