Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.54	32.60	32.00	32.10	32.10	-1.35%	65,461
Apr 28, 2026	32.32	33.96	32.10	32.54	32.54	1.88%	335,483
Apr 27, 2026	31.90	32.24	31.44	31.94	31.94	0.76%	37,903
Apr 26, 2026	31.12	31.96	31.12	31.70	31.70	1.15%	34,584
Apr 23, 2026	31.12	31.46	31.10	31.34	31.34	0.06%	9,022
Apr 22, 2026	31.40	31.60	31.10	31.32	31.32	-0.70%	19,599
Apr 21, 2026	31.60	31.96	31.52	31.54	31.54	-0.19%	12,261
Apr 20, 2026	32.02	32.12	31.56	31.60	31.60	-1.31%	20,742
Apr 19, 2026	31.98	32.82	31.94	32.02	32.02	0.31%	52,322
Apr 16, 2026	31.76	32.28	31.58	31.92	31.92	1.01%	78,410
Apr 15, 2026	31.32	31.80	31.32	31.60	31.60	0.57%	32,421
Apr 14, 2026	30.98	31.60	30.90	31.42	31.42	1.62%	32,612
Apr 13, 2026	31.00	31.02	30.60	30.92	30.92	-0.26%	20,156
Apr 12, 2026	31.10	31.48	30.96	31.00	31.00	-0.32%	15,712
Apr 9, 2026	31.90	31.90	30.90	31.10	31.10	-1.64%	23,359
Apr 8, 2026	30.98	31.70	30.98	31.62	31.62	3.47%	36,857
Apr 7, 2026	31.24	31.88	30.50	30.56	30.56	-2.18%	57,472
Apr 6, 2026	31.20	31.44	31.02	31.24	31.24	-0.32%	15,524
Apr 5, 2026	31.34	31.60	31.02	31.34	31.34	-	19,387
Apr 2, 2026	31.74	31.74	31.00	31.34	31.34	-1.26%	25,199
Apr 1, 2026	31.42	32.00	31.22	31.74	31.74	1.93%	82,849
Mar 31, 2026	31.12	31.44	30.80	31.14	31.14	0.06%	36,576
Mar 30, 2026	30.52	31.54	30.32	31.12	31.12	1.57%	93,292
Mar 29, 2026	30.30	30.64	30.12	30.64	30.64	1.52%	25,666
Mar 26, 2026	30.40	30.50	30.04	30.18	30.18	-0.72%	10,770
Mar 25, 2026	30.04	30.42	29.80	30.40	30.40	2.63%	15,172
Mar 24, 2026	30.20	30.20	29.50	29.62	29.62	-0.07%	10,730
Mar 16, 2026	29.48	29.80	29.48	29.64	29.64	0.14%	3,452
Mar 15, 2026	29.60	30.00	29.36	29.60	29.60	0.07%	10,608
Mar 12, 2026	29.70	30.08	29.44	29.58	29.58	-0.34%	18,620
Mar 11, 2026	31.00	31.00	29.50	29.68	29.68	-3.95%	18,740
Mar 10, 2026	30.00	30.90	30.00	30.90	30.90	3.00%	7,610
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