Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.60	31.08	30.00	30.00	30.00	-2.09%	33,820
Mar 8, 2026	29.48	30.64	29.38	30.64	30.64	3.93%	20,358
Mar 5, 2026	29.72	29.84	29.18	29.48	29.48	1.38%	12,970
Mar 4, 2026	27.92	29.08	27.92	29.08	29.08	4.15%	34,162
Mar 3, 2026	27.90	28.00	27.54	27.92	27.92	0.07%	17,463
Mar 2, 2026	28.30	29.08	27.66	27.90	27.90	-2.11%	25,572
Mar 1, 2026	27.00	29.40	27.00	28.50	28.50	-4.10%	38,456
Feb 26, 2026	30.00	30.22	29.26	29.72	29.72	-0.93%	25,238
Feb 25, 2026	30.00	30.38	29.88	30.00	30.00	0.07%	15,047
Feb 24, 2026	30.72	30.94	29.68	29.98	29.98	-3.29%	16,240
Feb 23, 2026	31.80	31.92	30.64	31.00	31.00	-2.21%	29,034
Feb 19, 2026	32.76	32.76	31.60	31.70	31.70	-3.76%	35,457
Feb 18, 2026	32.62	33.00	32.50	32.94	32.94	-0.18%	11,791
Feb 17, 2026	33.50	33.50	32.74	33.00	33.00	-0.36%	20,086
Feb 16, 2026	33.18	33.26	32.90	33.12	33.12	0.06%	16,746
Feb 15, 2026	32.20	33.26	32.20	33.10	33.10	2.16%	31,883
Feb 12, 2026	32.20	32.60	32.20	32.40	32.40	0.31%	12,504
Feb 11, 2026	32.70	32.74	32.30	32.30	32.30	-1.22%	14,457
Feb 10, 2026	32.80	32.96	32.66	32.70	32.70	-0.06%	22,963
Feb 9, 2026	33.40	33.40	32.70	32.72	32.72	-2.21%	22,652
Feb 8, 2026	33.10	33.70	32.92	33.46	33.46	1.09%	18,852
Feb 5, 2026	33.46	33.46	32.54	33.10	33.10	-1.14%	47,522
Feb 4, 2026	33.54	33.62	33.06	33.48	33.48	-0.18%	27,268
Feb 3, 2026	33.56	34.38	33.46	33.54	33.54	0.42%	43,092
Feb 2, 2026	33.20	33.56	32.80	33.40	33.40	0.60%	11,622
Feb 1, 2026	33.50	34.00	33.10	33.20	33.20	-2.35%	20,284
Jan 29, 2026	35.06	35.30	33.82	34.00	34.00	-2.86%	49,924
Jan 28, 2026	35.10	35.38	34.80	35.00	35.00	-0.28%	43,886
Jan 27, 2026	34.70	35.24	34.68	35.10	35.10	1.15%	48,692
Jan 26, 2026	35.30	35.30	34.62	34.70	34.70	-0.57%	34,548
Jan 25, 2026	36.00	36.22	34.82	34.90	34.90	-0.68%	62,167
Jan 22, 2026	34.10	35.34	34.10	35.14	35.14	3.05%	57,957
Jan 21, 2026	34.18	34.38	33.74	34.10	34.10	-0.23%	27,113
Jan 20, 2026	34.58	35.00	34.02	34.18	34.18	-1.16%	20,165
Jan 19, 2026	34.34	35.02	34.32	34.58	34.58	-1.20%	13,961
Jan 18, 2026	34.72	35.56	34.72	35.00	35.00	0.98%	30,936
Jan 15, 2026	34.80	36.04	34.08	34.66	34.66	-0.97%	74,261
Jan 14, 2026	33.94	36.20	33.32	35.00	35.00	3.98%	217,543
Jan 13, 2026	33.84	33.84	33.24	33.66	33.66	0.18%	12,845
Jan 12, 2026	33.64	33.90	33.30	33.60	33.60	1.69%	30,761
Jan 11, 2026	32.60	33.40	32.56	33.04	33.04	1.35%	17,785
Jan 8, 2026	33.02	33.02	32.30	32.60	32.60	-1.27%	6,716
Jan 7, 2026	33.98	33.98	32.86	33.02	33.02	0.43%	26,084
Jan 6, 2026	33.92	33.92	32.80	32.88	32.88	-1.38%	71,410
Jan 5, 2026	33.00	33.80	32.70	33.34	33.34	2.02%	94,078
Jan 4, 2026	32.52	33.00	32.52	32.68	32.68	1.05%	39,309
Jan 1, 2026	32.00	32.60	32.00	32.34	32.34	1.00%	14,266
Dec 31, 2025	31.20	32.18	31.18	32.02	32.02	3.42%	25,021
Dec 30, 2025	31.50	31.60	30.74	30.96	30.96	-2.82%	20,879
Dec 29, 2025	31.00	31.94	30.80	31.86	31.86	2.64%	24,604
Dec 28, 2025	33.00	33.00	30.80	31.04	31.04	-4.20%	21,674
Dec 25, 2025	32.74	33.14	32.28	32.40	32.40	-1.52%	18,297
Dec 24, 2025	33.92	33.92	32.70	32.90	32.90	-0.84%	28,640
Dec 23, 2025	32.82	34.00	32.82	33.18	33.18	1.10%	84,668
Dec 22, 2025	33.20	33.20	32.52	32.82	32.82	-0.85%	25,829
Dec 21, 2025	33.00	33.44	32.78	33.10	33.10	1.04%	22,331
Dec 18, 2025	32.50	32.76	32.26	32.76	32.76	0.99%	23,167
Dec 17, 2025	32.50	32.80	32.20	32.44	32.44	0.37%	14,162
Dec 16, 2025	33.50	33.50	32.32	32.32	32.32	-2.59%	29,464
Dec 15, 2025	33.00	33.50	33.00	33.18	33.18	-0.72%	25,734
Dec 14, 2025	34.38	34.38	33.16	33.42	33.42	-1.71%	9,291
Dec 11, 2025	34.18	34.18	33.54	34.00	34.00	-0.41%	20,651
Dec 10, 2025	33.82	34.36	33.70	34.14	34.14	2.03%	41,422
Dec 9, 2025	33.14	33.72	33.14	33.46	33.46	-0.06%	14,508
Dec 8, 2025	33.66	33.86	33.12	33.48	33.48	-0.65%	23,580
Dec 7, 2025	34.20	34.20	33.62	33.70	33.70	-0.18%	15,645
Dec 4, 2025	33.50	34.38	33.32	33.76	33.76	1.87%	41,976
Dec 3, 2025	33.22	33.66	32.90	33.14	33.14	0.36%	63,951
Dec 2, 2025	33.30	33.58	32.98	33.02	33.02	-1.02%	31,011
Dec 1, 2025	33.44	33.50	33.10	33.36	33.36	-0.24%	22,719
Nov 30, 2025	33.94	34.16	33.20	33.44	33.44	-1.47%	23,182
Nov 27, 2025	34.54	34.78	33.80	33.94	33.94	-1.11%	44,887
Nov 26, 2025	34.82	34.84	34.20	34.32	34.32	-1.44%	15,596
Nov 25, 2025	35.40	35.74	34.82	34.82	34.82	-1.64%	19,793
Nov 24, 2025	35.90	36.14	35.40	35.40	35.40	-2.10%	34,318
Nov 23, 2025	36.16	36.50	36.14	36.16	36.16	-	8,488
Nov 20, 2025	36.20	36.52	35.74	36.16	36.16	-0.17%	49,176
Nov 19, 2025	36.50	36.74	36.22	36.22	36.22	-0.77%	33,554
Nov 18, 2025	36.40	37.00	36.40	36.50	36.50	-0.38%	26,267
Nov 17, 2025	36.34	37.16	36.34	36.64	36.64	-0.87%	17,897
Nov 16, 2025	36.92	37.00	36.38	36.96	36.96	0.11%	14,892
Nov 13, 2025	37.40	37.40	36.92	36.92	36.92	-1.34%	22,713
Nov 12, 2025	37.40	37.82	37.34	37.42	37.42	-0.21%	26,859
Nov 11, 2025	37.00	37.60	37.00	37.50	37.50	1.30%	36,427
Nov 10, 2025	36.72	37.06	36.72	37.02	37.02	0.82%	18,251
Nov 9, 2025	36.94	37.10	36.50	36.72	36.72	-0.60%	12,178
Nov 6, 2025	36.82	37.28	36.80	36.94	36.94	0.16%	14,255
Nov 5, 2025	37.02	37.20	36.80	36.88	36.88	-0.81%	35,171
Nov 4, 2025	37.80	38.34	37.10	37.18	37.18	-0.59%	31,050
Nov 3, 2025	38.40	38.90	37.40	37.40	37.40	-2.81%	59,096
Nov 2, 2025	38.86	38.98	38.46	38.48	38.48	-0.67%	43,850
Oct 30, 2025	38.34	39.40	38.34	38.74	38.74	1.15%	132,875
Oct 29, 2025	38.46	38.74	38.22	38.30	38.30	-0.42%	32,175
Oct 28, 2025	38.10	38.62	38.02	38.46	38.46	0.16%	37,961
Oct 27, 2025	38.52	38.68	38.30	38.40	38.40	-0.31%	36,458
Oct 26, 2025	38.36	38.74	38.36	38.52	38.52	0.78%	45,555
Oct 23, 2025	37.32	38.26	37.32	38.22	38.22	2.19%	50,388
Oct 22, 2025	37.90	38.10	37.22	37.40	37.40	-1.22%	61,004
Oct 21, 2025	38.50	38.50	37.86	37.86	37.86	-1.71%	62,810
Oct 20, 2025	39.04	39.14	38.50	38.52	38.52	-1.23%	36,767