Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	HAL	21.75	21.83	21.00	21.21	-0.33	14,938,261	48,625	21.00	21.64
2025-07-17	Z	HAL	21.095	21.60	21.05	21.54	0.32	9,927,015	32,432	21.15	21.99
2025-07-16	Z	HAL	21.345	21.63	20.99	21.24	-0.14	12,815,921	39,953	21.10	21.71
2025-07-15	Z	HAL	22.05	22.1101	21.35	21.39	-0.635	13,030,225	41,016	21.20	22.00
2025-07-14	Z	HAL	22.97	22.97	21.8825	22.02	-1.06	19,228,328	49,245	21.87	22.08
2025-07-11	Z	HAL	22.11	23.08	22.00	23.08	0.92	20,173,477	50,246	23.05	23.46
2025-07-10	Z	HAL	21.91	22.425	21.66	22.16	0.12	11,249,617	34,712	21.68	22.60
2025-07-09	Z	HAL	22.07	22.25	21.88	22.04	-0.12	12,350,707	32,493	22.00	23.00
2025-07-08	Z	HAL	20.95	22.40	20.95	22.16	1.255	21,966,229	53,837	21.63	22.43
2025-07-07	Z	HAL	21.34	21.51	20.61	20.89	-0.595	12,301,723	36,927	20.47	20.89
2025-07-04	Z	HAL	21.76	21.78	21.46	21.52	-0.20	0	0	21.50	21.82
2025-07-03	Z	HAL	21.76	21.78	21.46	21.52	-0.20	7,314,256	22,994	21.50	21.82
2025-07-02	Z	HAL	21.59	21.75	21.06	21.71	0.50	14,623,074	42,828	21.68	22.04
2025-07-01	Z	HAL	20.30	21.62	20.09	21.21	0.83	15,684,109	48,168	21.10	21.71
2025-06-30	Z	HAL	20.565	20.74	20.33	20.38	-0.19	13,516,723	36,554	20.17	20.43
2025-06-27	Z	HAL	20.74	20.82	20.375	20.57	-0.085	12,371,695	31,297	20.50	20.86
2025-06-26	Z	HAL	20.41	20.85	20.29	20.64	0.365	9,829,285	34,235	20.33	20.70
2025-06-25	Z	HAL	20.68	20.7599	20.16	20.26	-0.51	14,340,850	40,745	20.28	40.00
2025-06-24	Z	HAL	20.50	21.08	20.30	20.78	0.01	19,639,204	56,603	20.77	21.29
2025-06-23	Z	HAL	22.37	22.445	20.70	20.77	-1.495	22,910,367	70,682	20.40	21.51
2025-06-20	Z	HAL	22.37	22.5317	22.03	22.28	0.005	22,542,868	42,945	22.11	22.55
2025-06-19	Z	HAL	22.96	23.21	22.19	22.28	-0.745	0	0	22.30	22.50
2025-06-18	Z	HAL	22.96	23.21	22.19	22.28	-0.745	15,907,340	46,983	22.30	22.50
2025-06-17	Z	HAL	23.275	23.50	22.96	23.01	0.095	20,206,707	56,270	22.63	23.53
2025-06-16	Z	HAL	23.20	23.38	22.44	22.91	-0.275	23,021,155	70,489	23.11	24.42
2025-06-13	Z	HAL	22.52	23.265	22.4101	23.19	1.205	22,828,853	68,356	23.25	23.89
2025-06-12	Z	HAL	22.015	22.04	21.675	21.98	-0.205	9,111,465	36,043	21.75	22.63
2025-06-11	Z	HAL	21.89	22.2799	21.61	22.19	0.4432	11,914,513	38,387	21.75	22.91
2025-06-10	Z	HAL	21.20	22.05	21.20	21.75	0.7418	17,767,062	50,853	21.25	21.80
2025-06-09	Z	HAL	20.68	21.16	20.52	21.00	0.515	15,051,716	39,078	20.85	21.92
2025-06-06	Z	HAL	20.24	20.675	20.24	20.52	0.525	9,136,964	30,050	20.25	20.78
2025-06-05	Z	HAL	20.19	20.24	19.90	19.95	-0.025	11,487,143	29,409	19.83	20.26
2025-06-04	Z	HAL	20.25	20.595	19.84	20.01	-0.265	13,249,962	43,213	19.67	20.35
2025-06-03	Z	HAL	19.99	20.67	19.64	20.43	0.4201	16,973,836	41,298	20.28	20.95
2025-06-02	Z	HAL	20.11	20.14	19.525	20.01	0.4149	16,272,741	42,556	20.01	20.70
2025-05-30	Z	HAL	19.87	19.92	19.44	19.59	-0.485	34,033,222	46,715	19.56	19.90
2025-05-29	Z	HAL	20.05	20.12	19.74	20.08	0.23	14,723,688	36,551	19.69	20.49
2025-05-28	Z	HAL	20.22	20.3399	19.82	19.86	-0.0865	20,229,454	38,348	19.72	20.13
2025-05-27	Z	HAL	20.07	20.10	19.71	19.97	0.06	18,411,690	39,840	20.06	20.73
2025-05-26	Z	HAL	19.47	19.96	19.42	19.91	-0.04	0	0	19.72	20.44
2025-05-23	Z	HAL	19.47	19.96	19.42	19.91	-0.04	8,119,867	28,549	19.72	20.44
2025-05-22	Z	HAL	19.75	20.065	19.38	19.96	0.055	10,708,488	33,189	19.80	20.73
2025-05-21	Z	HAL	20.34	20.46	19.865	19.90	-0.58	14,240,026	38,984	19.88	20.24
2025-05-20	Z	HAL	20.90	20.97	20.435	20.48	-0.39	9,838,501	26,738	20.48	20.96
2025-05-19	Z	HAL	21.09	21.09	20.7235	20.87	-0.39	10,086,831	27,199	20.78	21.30
2025-05-16	Z	HAL	21.155	21.28	20.84	21.25	0.21	13,160,422	29,877	20.96	21.49
2025-05-15	Z	HAL	20.68	21.07	20.40	21.04	-0.175	14,689,308	38,875	21.00	21.96
2025-05-14	Z	HAL	21.15	21.475	21.08	21.23	-0.08	8,352,827	31,910	21.09	21.22
2025-05-13	Z	HAL	21.30	21.52	21.24	21.31	0.05	10,568,978	31,916	21.32	22.11
2025-05-12	Z	HAL	21.71	22.195	21.04	21.25	0.8885	15,481,324	47,912	20.91	22.20
2025-05-09	Z	HAL	20.57	20.69	20.19	20.36	0.11	11,808,269	37,499	20.17	20.60
2025-05-08	Z	HAL	19.65	20.46	19.58	20.24	0.875	20,540,130	48,035	20.24	21.09
2025-05-07	Z	HAL	19.55	19.63	19.22	19.36	-0.10	19,333,239	47,941	19.23	19.69
2025-05-06	Z	HAL	20.00	20.115	19.36	19.44	-0.42	16,540,311	45,813	19.46	20.00
2025-05-05	Z	HAL	20.18	20.43	19.84	19.86	-0.75	16,602,504	45,792	19.86	20.25
2025-05-02	Z	HAL	20.25	20.65	19.865	20.60	0.66	11,328,850	38,739	20.00	21.55
2025-05-01	Z	HAL	19.84	20.35	19.69	19.93	0.11	20,489,063	54,884	19.80	20.41
2025-04-30	Z	HAL	20.09	20.16	19.59	19.82	-0.70	15,071,970	42,732	19.80	20.23
2025-04-29	Z	HAL	20.50	20.645	20.185	20.51	-0.16	11,024,487	40,555	20.21	20.83
2025-04-28	Z	HAL	20.78	21.04	20.475	20.65	-0.2028	9,449,771	34,780	20.62	20.95
2025-04-25	Z	HAL	20.82	21.095	20.565	20.85	-0.36	11,006,859	46,609	20.85	21.27
2025-04-24	Z	HAL	20.82	21.335	20.64	21.21	0.59	14,236,876	45,244	21.01	21.83
2025-04-23	Z	HAL	21.03	21.58	20.26	20.61	-0.095	22,493,015	59,883	20.25	20.79
2025-04-22	Z	HAL	20.115	21.00	19.75	20.70	-1.22	29,368,401	94,931	20.98	21.08
2025-04-21	Z	HAL	22.05	22.11	21.635	21.92	-0.61	14,164,329	42,833	21.77	23.78