Want to see NL:HAL full AI Analyst Report?
HAL Trust (HAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 170.00 | 170.00 | 168.20 | 170.00 | 170.00 | +0.12% | 11,744 | 1.13 |
| Oct 29, 2026 | 170.20 | 170.80 | 169.00 | 169.80 | 169.80 | -0.24% | 5,339 | 0.51 |
| Oct 28, 2026 | 169.00 | 170.40 | 167.80 | 170.20 | 170.20 | +1.07% | 11,801 | 1.12 |
| Oct 27, 2026 | 168.60 | 169.10 | 166.60 | 168.40 | 168.40 | -0.24% | 18,458 | 1.78 |
| Oct 26, 2026 | 167.00 | 169.60 | 166.00 | 168.80 | 168.80 | +1.08% | 9,877 | 0.96 |
| Oct 23, 2026 | 163.60 | 167.60 | 162.20 | 167.00 | 167.00 | +2.33% | 29,865 | 3.02 |
| Oct 22, 2026 | 163.60 | 164.00 | 162.60 | 163.20 | 163.20 | -0.73% | 4,178 | 0.42 |
| Oct 21, 2026 | 164.00 | 165.80 | 163.80 | 164.40 | 164.40 | +0.12% | 15,438 | 1.58 |
| Oct 20, 2026 | 163.60 | 164.90 | 163.00 | 164.20 | 164.20 | +0.00% | 8,325 | 0.86 |
| Oct 19, 2026 | 163.00 | 164.20 | 161.00 | 164.20 | 164.20 | +0.24% | 11,631 | 1.20 |
| Oct 16, 2026 | 163.20 | 164.20 | 162.60 | 163.80 | 163.80 | +0.86% | 5,140 | 0.53 |
| Oct 15, 2026 | 163.00 | 164.20 | 161.40 | 162.40 | 162.40 | -0.85% | 7,954 | 0.82 |
| Oct 14, 2026 | 162.40 | 164.40 | 162.40 | 163.80 | 163.80 | +0.61% | 6,498 | 0.67 |
| Oct 13, 2026 | 161.00 | 162.80 | 161.00 | 162.80 | 162.80 | +0.37% | 9,547 | 0.99 |
| Oct 12, 2026 | 161.40 | 162.80 | 161.40 | 162.20 | 162.20 | +0.37% | 3,630 | 0.37 |
| Oct 09, 2026 | 162.00 | 162.60 | 160.80 | 161.60 | 161.60 | +0.12% | 5,199 | 0.52 |
| Oct 08, 2026 | 160.80 | 162.60 | 159.80 | 161.40 | 161.40 | -0.25% | 7,030 | 0.71 |
| Oct 07, 2026 | 163.40 | 163.60 | 161.40 | 161.80 | 161.80 | -0.98% | 7,391 | 0.74 |
| Oct 06, 2026 | 163.20 | 164.80 | 163.00 | 163.40 | 163.40 | +0.12% | 7,085 | 0.71 |
| Oct 05, 2026 | 164.00 | 164.00 | 162.60 | 163.20 | 163.20 | -0.12% | 5,994 | 0.60 |
| Oct 02, 2026 | 164.80 | 165.40 | 163.40 | 163.40 | 163.40 | -0.97% | 12,418 | 1.25 |
| Oct 01, 2026 | 163.00 | 165.20 | 161.80 | 165.00 | 165.00 | +0.86% | 14,498 | 1.48 |
| Sep 30, 2026 | 164.60 | 165.20 | 163.60 | 163.60 | 163.60 | -0.73% | 7,867 | 0.80 |
| Sep 29, 2026 | 165.20 | 165.80 | 164.20 | 164.80 | 164.80 | -0.12% | 4,426 | 0.45 |
| Sep 28, 2026 | 165.40 | 166.40 | 165.00 | 165.00 | 165.00 | -0.24% | 7,695 | 0.79 |
| Sep 25, 2026 | 165.40 | 166.40 | 165.20 | 165.40 | 165.40 | +0.49% | 4,355 | 0.44 |
| Sep 24, 2026 | 164.40 | 166.20 | 164.00 | 164.60 | 164.60 | -0.48% | 8,021 | 0.82 |
| Sep 23, 2026 | 165.40 | 165.80 | 164.60 | 165.40 | 165.40 | +0.00% | 6,854 | 0.69 |
| Sep 22, 2026 | 166.20 | 166.60 | 165.20 | 165.40 | 165.40 | -0.36% | 6,312 | 0.64 |
| Sep 21, 2026 | 164.00 | 166.00 | 163.60 | 166.00 | 166.00 | +1.10% | 8,593 | 0.87 |
| Sep 18, 2026 | 165.20 | 165.60 | 163.60 | 164.20 | 164.20 | -0.61% | 34,298 | 3.63 |
| Sep 17, 2026 | 164.60 | 165.40 | 164.60 | 165.20 | 165.20 | +0.36% | 5,221 | 0.55 |
| Sep 16, 2026 | 164.00 | 165.00 | 163.00 | 164.60 | 164.60 | +0.49% | 15,136 | 1.58 |
| Sep 15, 2026 | 162.00 | 163.80 | 161.40 | 163.80 | 163.80 | +0.37% | 6,331 | 0.66 |
| Sep 14, 2026 | 161.80 | 163.20 | 161.80 | 163.20 | 163.20 | +0.74% | 8,916 | 0.93 |
| Sep 11, 2026 | 162.00 | 163.40 | 162.00 | 162.00 | 162.00 | -0.12% | 4,798 | 0.50 |
| Sep 10, 2026 | 162.20 | 164.00 | 162.20 | 162.20 | 162.20 | -0.12% | 3,979 | 0.42 |
| Sep 09, 2026 | 166.60 | 166.80 | 162.20 | 162.40 | 162.40 | -2.75% | 10,987 | 1.16 |
| Sep 08, 2026 | 164.00 | 167.00 | 163.60 | 167.00 | 167.00 | +1.71% | 10,581 | 1.12 |
| Sep 07, 2026 | 162.80 | 165.00 | 162.80 | 164.20 | 164.20 | +1.48% | 9,973 | 1.06 |
| Sep 04, 2026 | 164.00 | 164.00 | 161.80 | 161.80 | 161.80 | -0.98% | 11,109 | 1.19 |
| Sep 03, 2026 | 162.40 | 164.20 | 162.40 | 163.40 | 163.40 | +0.62% | 12,784 | 1.39 |
| Sep 02, 2026 | 160.20 | 163.40 | 160.20 | 162.40 | 162.40 | +1.12% | 12,067 | 1.31 |
| Sep 01, 2026 | 161.00 | 162.20 | 160.60 | 160.60 | 160.60 | -0.50% | 9,184 | 0.99 |
| Aug 31, 2026 | 160.20 | 161.60 | 160.00 | 161.40 | 161.40 | +0.00% | 11,261 | 1.22 |
| Aug 28, 2026 | 158.00 | 162.00 | 156.80 | 161.40 | 161.40 | +1.25% | 29,363 | 3.31 |
| Aug 27, 2026 | 159.40 | 159.90 | 159.00 | 159.40 | 159.40 | +0.13% | 6,360 | 0.71 |
| Aug 26, 2026 | 161.00 | 161.00 | 159.20 | 159.20 | 159.20 | -0.87% | 7,540 | 0.83 |
| Aug 25, 2026 | 160.00 | 161.00 | 159.40 | 160.60 | 160.60 | +0.75% | 10,826 | 1.19 |
| Aug 24, 2026 | 158.20 | 160.20 | 157.40 | 159.40 | 159.40 | +0.63% | 10,290 | 1.13 |