HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.37	37.59	37.30	37.59	37.59	-0.54%	1,196
Jun 25, 2026	38.18	38.18	37.71	37.79	37.79	-0.08%	1,374
Jun 24, 2026	38.30	38.32	37.69	37.82	37.82	-2.30%	1,852
Jun 23, 2026	38.73	39.54	38.71	38.71	38.71	-3.39%	6,234
Jun 22, 2026	40.44	40.44	40.07	40.07	40.07	-1.16%	2,015
Jun 18, 2026	40.15	40.64	39.99	40.64	40.54	2.89%	1,484
Jun 17, 2026	40.15	40.64	39.49	39.50	39.40	-1.25%	39,179
Jun 16, 2026	40.38	40.53	40.00	40.00	39.90	-2.39%	641
Jun 15, 2026	41.36	41.36	40.97	40.97	40.87	2.28%	812
Jun 12, 2026	39.89	40.20	39.50	40.06	39.96	0.43%	3,395
Jun 11, 2026	38.83	39.89	38.80	39.89	39.79	3.57%	1,662
Jun 10, 2026	38.87	38.87	38.51	38.51	38.42	-2.86%	604
Jun 9, 2026	39.65	39.65	39.65	39.65	39.55	-2.89%	351
Jun 8, 2026	41.38	41.38	40.83	40.83	40.72	1.44%	1,803
Jun 5, 2026	41.20	41.20	39.99	40.24	40.14	-8.01%	2,062
Jun 4, 2026	42.66	43.89	42.66	43.75	43.64	0.40%	1,378
Jun 3, 2026	44.18	44.18	43.58	43.58	43.47	-2.34%	1,106
Jun 2, 2026	44.80	44.80	44.48	44.62	44.51	3.04%	1,902
Jun 1, 2026	43.33	43.51	43.00	43.30	43.20	-0.50%	2,943
May 29, 2026	43.78	43.78	42.60	43.52	43.41	-0.24%	3,447
May 28, 2026	42.59	43.90	42.59	43.62	43.52	2.62%	32,730
May 27, 2026	42.16	42.51	42.10	42.51	42.40	1.19%	2,947
May 26, 2026	41.36	42.30	41.36	42.01	41.91	3.40%	3,046
May 22, 2026	39.65	40.67	39.65	40.63	40.53	2.62%	2,349
May 21, 2026	38.74	39.59	38.74	39.59	39.50	2.94%	1,609
May 20, 2026	38.48	38.49	38.44	38.46	38.37	3.21%	980
May 19, 2026	37.15	37.54	37.15	37.27	37.17	-2.51%	1,113
May 18, 2026	39.34	39.34	38.23	38.23	38.13	-2.71%	739
May 15, 2026	39.03	39.56	39.03	39.29	39.19	-2.77%	2,178
May 14, 2026	39.90	40.62	39.90	40.41	40.31	0.53%	1,328
May 13, 2026	39.90	40.36	39.90	40.20	40.10	3.83%	1,639
May 12, 2026	39.09	39.09	38.34	38.72	38.62	-1.71%	1,842
May 11, 2026	38.50	39.66	38.50	39.39	39.29	2.35%	2,462
May 8, 2026	38.06	38.48	37.89	38.48	38.39	1.22%	2,383
May 7, 2026	38.89	38.89	38.02	38.02	37.93	-2.48%	2,031
May 6, 2026	38.05	38.99	38.05	38.99	38.89	2.99%	1,284
May 5, 2026	37.45	37.86	37.45	37.86	37.76	1.53%	1,958
May 4, 2026	37.83	37.83	37.29	37.29	37.19	-0.98%	4,499
May 1, 2026	37.38	37.67	37.29	37.66	37.56	0.37%	751
Apr 30, 2026	36.59	37.52	36.59	37.52	37.42	3.47%	622
Apr 29, 2026	36.14	36.26	36.14	36.26	36.17	-0.29%	255
Apr 28, 2026	36.37	36.37	36.37	36.37	36.27	-1.85%	131
Apr 27, 2026	37.02	37.05	36.97	37.05	36.96	-0.61%	1,141
Apr 24, 2026	37.28	37.28	37.28	37.28	37.19	0.63%	448
Apr 23, 2026	37.86	37.86	36.50	37.05	36.95	-2.36%	3,751
Apr 22, 2026	39.47	39.47	37.94	37.94	37.85	-1.58%	1,327
Apr 21, 2026	38.88	39.47	38.32	38.55	38.45	0.13%	1,993
Apr 20, 2026	37.34	38.50	37.34	38.50	38.40	2.20%	2,849
Apr 17, 2026	37.50	38.03	37.50	37.67	37.58	1.84%	2,199
Apr 16, 2026	36.49	37.00	36.28	36.99	36.90	1.58%	7,078
Apr 15, 2026	36.21	36.41	36.16	36.41	36.32	0.66%	743
Apr 14, 2026	36.00	36.18	35.89	36.18	36.09	1.99%	6,921
Apr 13, 2026	34.38	35.47	34.38	35.47	35.38	2.20%	1,733
Apr 10, 2026	34.75	34.75	34.71	34.71	34.62	0.77%	455
Apr 9, 2026	34.21	34.44	34.14	34.44	34.35	0.09%	1,322
Apr 8, 2026	34.48	34.48	34.38	34.41	34.32	4.18%	502
Apr 7, 2026	33.04	33.04	32.52	33.03	32.94	-0.90%	2,504
Apr 6, 2026	32.98	33.61	32.98	33.33	33.24	0.30%	12,067
Apr 2, 2026	33.10	33.23	33.10	33.23	33.14	0.82%	496
Apr 1, 2026	32.96	32.96	32.96	32.96	32.87	1.51%	338
Mar 31, 2026	31.61	32.47	31.52	32.47	32.39	6.08%	1,235
Mar 30, 2026	31.74	31.74	30.61	30.61	30.53	-2.99%	744
Mar 27, 2026	31.53	31.55	31.53	31.55	31.47	-3.03%	635
Mar 26, 2026	33.41	33.41	32.53	32.53	32.45	-3.29%	436
Mar 25, 2026	33.62	33.64	33.62	33.64	33.56	1.38%	554
Mar 24, 2026	33.04	33.18	33.04	33.18	33.10	0.48%	693
Mar 23, 2026	33.08	33.20	32.57	33.02	32.94	3.49%	2,044
Mar 20, 2026	31.95	31.95	31.95	31.95	31.83	-3.72%	366
Mar 19, 2026	32.64	33.19	32.61	33.19	33.06	-0.09%	2,683
Mar 18, 2026	33.73	33.73	33.22	33.22	33.09	-1.72%	265
Mar 17, 2026	33.94	33.94	33.64	33.80	33.67	0.83%	2,022
Mar 16, 2026	33.52	33.52	33.52	33.52	33.39	1.22%	133
Mar 13, 2026	33.43	33.54	33.09	33.12	32.99	-1.19%	1,990
Mar 12, 2026	33.79	33.79	33.51	33.51	33.39	-1.94%	729
Mar 11, 2026	33.99	34.18	33.99	34.18	34.05	1.21%	717
Mar 10, 2026	33.81	34.33	33.77	33.77	33.64	1.05%	656
Mar 9, 2026	32.49	33.42	32.44	33.42	33.29	1.03%	750
Mar 6, 2026	33.54	33.54	33.08	33.08	32.95	-1.75%	3,412
Mar 5, 2026	33.26	33.66	33.26	33.66	33.54	-2.51%	611
Mar 4, 2026	34.33	34.53	34.33	34.53	34.40	1.77%	2,629
Mar 3, 2026	34.00	34.29	33.25	33.93	33.80	-2.92%	10,849
Mar 2, 2026	33.91	35.00	33.91	34.95	34.82	0.89%	5,698
Feb 27, 2026	34.96	34.96	34.50	34.64	34.51	-2.26%	1,052
Feb 26, 2026	35.41	35.44	35.41	35.44	35.31	0.12%	1,441
Feb 25, 2026	35.77	35.77	35.27	35.40	35.26	-0.47%	13,046
Feb 24, 2026	35.30	35.56	35.30	35.56	35.43	2.26%	670
Feb 23, 2026	34.97	35.00	34.52	34.78	34.64	-1.29%	1,453
Feb 20, 2026	34.93	35.45	34.93	35.23	35.10	-0.19%	12,274
Feb 19, 2026	35.10	35.30	34.89	35.30	35.16	-0.52%	833
Feb 18, 2026	35.48	35.48	35.48	35.48	35.35	0.57%	336
Feb 17, 2026	35.04	35.28	35.04	35.28	35.15	-0.06%	764
Feb 13, 2026	35.02	35.30	35.02	35.30	35.17	1.35%	775
Feb 12, 2026	35.83	35.83	34.83	34.83	34.70	-2.42%	480
Feb 11, 2026	36.09	36.09	35.54	35.70	35.56	0.15%	2,392
Feb 10, 2026	35.82	36.06	35.64	35.64	35.50	-0.65%	7,904
Feb 9, 2026	35.43	35.93	35.43	35.87	35.74	1.41%	9,266
Feb 6, 2026	35.11	35.38	35.11	35.38	35.24	6.01%	631
Feb 5, 2026	33.81	33.81	33.37	33.37	33.24	-3.59%	2,328
Feb 4, 2026	34.80	34.80	34.61	34.61	34.48	-1.01%	413
Feb 3, 2026	35.02	35.02	34.53	34.97	34.83	0.83%	1,798