Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-11-13	Z	HAL	26.93	27.675	26.885	27.02	0.10	11,481,871	45,169	27.03	28.40
2025-11-12	Z	HAL	27.77	28.19	26.82	26.93	-1.14	11,727,103	48,967	26.80	27.72
2025-11-11	Z	HAL	27.77	28.655	27.72	28.06	0.345	11,807,468	46,247	27.34	28.50
2025-11-10	Z	HAL	27.78	27.92	27.145	27.71	0.1358	8,446,397	35,996	27.56	28.20
2025-11-07	Z	HAL	27.48	27.69	26.9601	27.57	0.2442	6,677,521	29,206	27.55	28.38
2025-11-06	Z	HAL	27.33	28.13	27.15	27.33	0.235	10,367,590	45,062	27.00	28.16
2025-11-05	Z	HAL	26.86	27.425	26.68	27.10	0.28	7,907,911	36,118	26.01	30.00
2025-11-04	Z	HAL	26.81	27.43	26.69	26.81	-0.37	9,532,303	46,989	26.82	27.05
2025-11-03	Z	HAL	26.77	27.53	26.72	27.18	0.345	8,678,941	41,240	26.10	27.48
2025-10-31	Z	HAL	27.09	27.24	26.47	26.84	-0.115	9,175,566	35,933	26.68	27.50
2025-10-30	Z	HAL	27.15	27.65	26.94	26.96	-0.545	9,771,431	46,230	25.42	27.60
2025-10-29	Z	HAL	26.62	27.555	26.62	27.48	0.88	11,790,785	48,550	26.59	27.60
2025-10-28	Z	HAL	26.76	26.95	26.445	26.62	-0.19	8,571,539	38,765	26.51	27.90
2025-10-27	Z	HAL	26.95	27.34	26.80	26.80	0.25	9,645,892	39,436	26.23	27.07
2025-10-24	Z	HAL	27.195	27.21	26.545	26.55	-0.655	12,314,325	48,628	26.50	27.38
2025-10-23	Z	HAL	26.80	27.39	26.62	27.22	0.89	20,224,055	73,303	27.25	28.91
2025-10-22	Z	HAL	26.19	26.6385	25.71	26.31	1.105	25,416,715	81,027	26.28	26.50
2025-10-21	Z	HAL	24.565	25.465	24.12	25.24	2.615	39,855,759	104,815	25.04	25.26
2025-10-20	Z	HAL	22.30	22.73	22.22	22.62	0.345	18,901,467	43,172	22.68	41.00
2025-10-17	Z	HAL	21.725	22.44	21.505	22.27	0.46	19,104,203	49,544	21.46	22.33
2025-10-16	Z	HAL	22.55	22.62	21.4601	21.82	-0.61	22,862,380	56,964	21.72	22.43
2025-10-15	Z	HAL	22.91	22.98	22.08	22.39	-0.025	18,224,676	53,553	21.94	22.85
2025-10-14	Z	HAL	22.01	22.66	21.905	22.44	-0.06	10,007,108	41,443	22.22	23.22
2025-10-13	Z	HAL	22.32	22.61	21.805	22.50	0.515	9,792,077	36,546	22.10	23.28
2025-10-10	Z	HAL	23.22	23.34	21.97	21.97	-1.43	11,857,468	43,705	21.51	23.18
2025-10-09	Z	HAL	24.01	24.37	23.13	23.40	-0.505	8,170,629	34,345	23.20	24.47
2025-10-08	Z	HAL	24.23	24.2999	23.745	23.92	-0.365	10,031,943	38,410	23.87	24.43
2025-10-07	Z	HAL	24.48	24.64	23.665	24.28	-0.07	12,180,881	39,795	23.81	24.90
2025-10-06	Z	HAL	24.37	24.62	24.13	24.36	0.045	7,899,157	31,323	23.61	25.02
2025-10-03	Z	HAL	24.72	24.785	24.255	24.31	-0.09	9,608,313	36,629	23.25	24.99
2025-10-02	Z	HAL	24.84	25.085	24.22	24.38	-0.505	11,491,983	40,589	23.82	24.49
2025-10-01	Z	HAL	24.59	25.099	24.46	24.90	0.305	10,241,100	36,430	24.65	24.90
2025-09-30	Z	HAL	24.47	24.755	24.0335	24.60	-0.41	14,345,229	51,806	23.80	25.40
2025-09-29	Z	HAL	24.96	25.18	24.46	25.00	-0.11	14,034,932	42,932	24.60	25.00
2025-09-26	Z	HAL	24.815	25.68	24.815	25.11	0.445	16,389,779	59,187	25.10	25.25
2025-09-25	Z	HAL	24.15	24.75	24.104	24.66	0.245	14,331,953	46,558	24.68	24.76
2025-09-24	Z	HAL	24.61	25.04	24.325	24.44	0.135	19,813,823	57,667	24.33	24.88
2025-09-23	Z	HAL	22.94	24.88	22.93	24.27	1.655	36,004,055	99,816	24.30	25.06
2025-09-22	Z	HAL	22.25	22.65	22.00	22.61	0.14	13,444,349	38,725	21.69	22.61
2025-09-19	Z	HAL	22.44	22.5989	22.06	22.51	0.14	24,468,396	42,931	22.33	23.34
2025-09-18	Z	HAL	22.54	22.685	22.04	22.36	0.08	10,035,089	33,243	22.03	23.00
2025-09-17	Z	HAL	22.25	22.845	21.965	22.25	-0.14	8,857,153	31,622	22.28	22.87
2025-09-16	Z	HAL	22.00	22.54	21.61	22.42	0.625	12,890,709	40,109	22.27	22.50
2025-09-15	Z	HAL	22.44	22.483	21.73	21.79	-0.45	8,711,087	30,685	21.79	22.14
2025-09-12	Z	HAL	22.50	22.70	22.20	22.23	-0.07	6,732,317	27,966	22.16	22.55
2025-09-11	Z	HAL	22.45	22.7065	22.29	22.31	-0.295	9,071,324	32,332	22.31	22.58
2025-09-10	Z	HAL	21.75	22.61	21.61	22.60	0.865	13,917,890	37,904	22.50	23.36
2025-09-09	Z	HAL	21.93	22.23	21.73	21.75	-0.02	10,324,634	35,776	21.59	22.13
2025-09-08	Z	HAL	22.08	22.15	21.465	21.77	-0.33	13,427,412	43,933	21.60	22.17
2025-09-05	Z	HAL	22.10	22.555	21.96	22.10	-0.37	11,268,242	36,924	22.01	22.65
2025-09-04	Z	HAL	21.65	22.48	21.40	22.47	0.865	10,584,041	31,803	22.42	22.51
2025-09-03	Z	HAL	22.30	22.53	21.565	21.59	-0.93	12,589,130	44,781	21.62	22.18
2025-09-02	Z	HAL	22.67	22.78	22.26	22.69	-0.035	11,560,158	35,311	22.56	22.87
2025-09-01	Z	HAL	22.62	22.86	22.52	22.73	0.105	0	0	22.56	23.31
2025-08-29	Z	HAL	22.62	22.86	22.52	22.73	0.105	8,056,018	29,032	22.56	23.31
2025-08-28	Z	HAL	22.37	22.695	22.065	22.63	0.32	11,982,493	32,225	22.45	22.70
2025-08-27	Z	HAL	21.84	22.48	21.79	22.30	0.435	8,433,720	26,922	21.30	22.42
2025-08-26	Z	HAL	22.01	22.29	21.76	21.88	-0.46	15,317,598	34,418	21.86	22.67
2025-08-25	Z	HAL	22.19	22.4854	22.01	22.34	0.07	8,646,919	31,028	22.16	22.69
2025-08-22	Z	HAL	21.41	22.425	21.40	22.27	0.985	12,628,907	38,903	22.13	22.70
2025-08-21	Z	HAL	20.98	21.38	20.835	21.28	0.185	8,429,899	24,472	21.28	21.64
2025-08-20	Z	HAL	21.11	21.3116	20.785	21.10	-0.02	10,717,702	28,245	20.93	21.27
2025-08-19	Z	HAL	21.315	21.58	20.92	21.11	-0.235	7,300,337	27,259	21.12	21.45
2025-08-18	Z	HAL	21.05	21.55	20.945	21.33	0.215	7,962,079	30,098	21.21	22.43
2025-08-15	Z	HAL	21.27	21.505	21.12	21.12	-0.215	7,570,468	28,992	20.68	21.64