HAL Trust (HALFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:55AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 30 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 662 |
| 29 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 26 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 25 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 765 |
| 24 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1,000 |
| 23 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 22 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 19 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 18 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 17 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 16 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | 1 |
| 15 Apr 2024 | 134.75 | 134.75 | 134.49 | 134.49 | 134.49 | 2 |
| 12 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 10 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 09 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 08 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 05 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 04 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 03 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 52 |
| 02 Apr 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 01 Apr 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 28 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 27 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 26 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1,000 |
| 25 Mar 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 22 Mar 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | 20 |
| 21 Mar 2024 | 137.55 | 138.00 | 137.55 | 138.00 | 138.00 | 1,001 |
| 20 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 19 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1,380 |
| 18 Mar 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 1 |
| 15 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 45 |
| 14 Mar 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | 10 |
| 13 Mar 2024 | 132.72 | 133.50 | 132.72 | 133.50 | 133.50 | 57 |
| 12 Mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 11 Mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 08 Mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 07 Mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | 56 |
| 06 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 05 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 04 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 01 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,050 |
| 29 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 28 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 27 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 26 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 250 |
| 23 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 22 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 21 Feb 2024 | 126.25 | 126.25 | 124.00 | 124.00 | 124.00 | 3,520 |
| 20 Feb 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 1,670 |
| 16 Feb 2024 | 125.00 | 125.00 | 123.50 | 125.00 | 125.00 | 1,430 |
| 15 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 14 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2,000 |
| 13 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 09 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 08 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 250 |
| 07 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 06 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5 |
| 05 Feb 2024 | 124.50 | 125.25 | 124.50 | 125.25 | 125.25 | 1,700 |
| 02 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 5,000 |
| 01 Feb 2024 | 124.75 | 126.50 | 124.75 | 126.50 | 126.50 | 2,536 |
| 31 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 30 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 10 |
| 29 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,000 |
| 26 Jan 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 1,767 |
| 25 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 7,557 |
| 24 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 1,500 |
| 23 Jan 2024 | 125.00 | 125.10 | 123.00 | 123.00 | 123.00 | 3,203 |
| 22 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 1,000 |
| 19 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 255 |
| 18 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 17 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 470 |
| 16 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 500 |
| 12 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 222 |
| 11 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| 10 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 09 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 08 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 677 |
| 05 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2,000 |
| 04 Jan 2024 | 125.00 | 127.50 | 125.00 | 127.30 | 127.30 | 1,501 |
| 03 Jan 2024 | 125.50 | 125.75 | 125.50 | 125.75 | 125.75 | 2,800 |
| 02 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 200 |
| 29 Dec 2023 | 126.75 | 127.00 | 126.75 | 127.00 | 127.00 | 4,000 |
| 28 Dec 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 700 |
| 27 Dec 2023 | 125.50 | 125.75 | 125.50 | 125.75 | 125.75 | 2,969 |
| 26 Dec 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 22 Dec 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 425 |
| 21 Dec 2023 | 120.85 | 122.00 | 120.85 | 122.00 | 122.00 | 282 |
| 20 Dec 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 801 |
| 19 Dec 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
| 18 Dec 2023 | 122.00 | 122.10 | 122.00 | 122.10 | 122.10 | 3,869 |
| 15 Dec 2023 | 121.50 | 121.50 | 120.20 | 120.45 | 120.45 | 1,828 |
| 14 Dec 2023 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 2,001 |
| 13 Dec 2023 | 122.60 | 122.60 | 122.00 | 122.00 | 122.00 | 3,000 |
| 12 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 11 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 08 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 07 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.