21:40:05 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZHAL21.7621.7821.4621.52-0.200021.5021.82
2025-07-03ZHAL21.7621.7821.4621.52-0.207,314,25622,99421.5021.82
2025-07-02ZHAL21.5921.7521.0621.710.5014,623,07442,82821.6822.04
2025-07-01ZHAL20.3021.6220.0921.210.8315,684,10948,16821.1021.71
2025-06-30ZHAL20.56520.7420.3320.38-0.1913,516,72336,55420.1720.43
2025-06-27ZHAL20.7420.8220.37520.57-0.08512,371,69531,29720.5020.86
2025-06-26ZHAL20.4120.8520.2920.640.3659,829,28534,23520.3320.70
2025-06-25ZHAL20.6820.759920.1620.26-0.5114,340,85040,74520.2840.00
2025-06-24ZHAL20.5021.0820.3020.780.0119,639,20456,60320.7721.29
2025-06-23ZHAL22.3722.44520.7020.77-1.49522,910,36770,68220.4021.51
2025-06-20ZHAL22.3722.531722.0322.280.00522,542,86842,94522.1122.55
2025-06-19ZHAL22.9623.2122.1922.28-0.7450022.3022.50
2025-06-18ZHAL22.9623.2122.1922.28-0.74515,907,34046,98322.3022.50
2025-06-17ZHAL23.27523.5022.9623.010.09520,206,70756,27022.6323.53
2025-06-16ZHAL23.2023.3822.4422.91-0.27523,021,15570,48923.1124.42
2025-06-13ZHAL22.5223.26522.410123.191.20522,828,85368,35623.2523.89
2025-06-12ZHAL22.01522.0421.67521.98-0.2059,111,46536,04321.7522.63
2025-06-11ZHAL21.8922.279921.6122.190.443211,914,51338,38721.7522.91
2025-06-10ZHAL21.2022.0521.2021.750.741817,767,06250,85321.2521.80
2025-06-09ZHAL20.6821.1620.5221.000.51515,051,71639,07820.8521.92
2025-06-06ZHAL20.2420.67520.2420.520.5259,136,96430,05020.2520.78
2025-06-05ZHAL20.1920.2419.9019.95-0.02511,487,14329,40919.8320.26
2025-06-04ZHAL20.2520.59519.8420.01-0.26513,249,96243,21319.6720.35
2025-06-03ZHAL19.9920.6719.6420.430.420116,973,83641,29820.2820.95
2025-06-02ZHAL20.1120.1419.52520.010.414916,272,74142,55620.0120.70
2025-05-30ZHAL19.8719.9219.4419.59-0.48534,033,22246,71519.5619.90
2025-05-29ZHAL20.0520.1219.7420.080.2314,723,68836,55119.6920.49
2025-05-28ZHAL20.2220.339919.8219.86-0.086520,229,45438,34819.7220.13
2025-05-27ZHAL20.0720.1019.7119.970.0618,411,69039,84020.0620.73
2025-05-26ZHAL19.4719.9619.4219.91-0.040019.7220.44
2025-05-23ZHAL19.4719.9619.4219.91-0.048,119,86728,54919.7220.44
2025-05-22ZHAL19.7520.06519.3819.960.05510,708,48833,18919.8020.73
2025-05-21ZHAL20.3420.4619.86519.90-0.5814,240,02638,98419.8820.24
2025-05-20ZHAL20.9020.9720.43520.48-0.399,838,50126,73820.4820.96
2025-05-19ZHAL21.0921.0920.723520.87-0.3910,086,83127,19920.7821.30
2025-05-16ZHAL21.15521.2820.8421.250.2113,160,42229,87720.9621.49
2025-05-15ZHAL20.6821.0720.4021.04-0.17514,689,30838,87521.0021.96
2025-05-14ZHAL21.1521.47521.0821.23-0.088,352,82731,91021.0921.22
2025-05-13ZHAL21.3021.5221.2421.310.0510,568,97831,91621.3222.11
2025-05-12ZHAL21.7122.19521.0421.250.888515,481,32447,91220.9122.20
2025-05-09ZHAL20.5720.6920.1920.360.1111,808,26937,49920.1720.60
2025-05-08ZHAL19.6520.4619.5820.240.87520,540,13048,03520.2421.09
2025-05-07ZHAL19.5519.6319.2219.36-0.1019,333,23947,94119.2319.69
2025-05-06ZHAL20.0020.11519.3619.44-0.4216,540,31145,81319.4620.00
2025-05-05ZHAL20.1820.4319.8419.86-0.7516,602,50445,79219.8620.25
2025-05-02ZHAL20.2520.6519.86520.600.6611,328,85038,73920.0021.55
2025-05-01ZHAL19.8420.3519.6919.930.1120,489,06354,88419.8020.41
2025-04-30ZHAL20.0920.1619.5919.82-0.7015,071,97042,73219.8020.23
2025-04-29ZHAL20.5020.64520.18520.51-0.1611,024,48740,55520.2120.83
2025-04-28ZHAL20.7821.0420.47520.65-0.20289,449,77134,78020.6220.95
2025-04-25ZHAL20.8221.09520.56520.85-0.3611,006,85946,60920.8521.27
2025-04-24ZHAL20.8221.33520.6421.210.5914,236,87645,24421.0121.83
2025-04-23ZHAL21.0321.5820.2620.61-0.09522,493,01559,88320.2520.79
2025-04-22ZHAL20.11521.0019.7520.70-1.2229,368,40194,93120.9821.08
2025-04-21ZHAL22.0522.1121.63521.92-0.6114,164,32942,83321.7723.78
2025-04-18ZHAL21.8822.6821.7722.531.1050022.1723.24
2025-04-17ZHAL21.8822.6821.7722.531.10518,170,05653,26122.1723.24
2025-04-16ZHAL21.3821.88521.1921.430.17510,744,68437,55121.0021.66
2025-04-15ZHAL21.2221.669921.1621.258,528,44937,24520.9021.88
2025-04-14ZHAL21.5921.5920.9721.250.1810,059,51539,35920.8721.42
2025-04-11ZHAL20.3921.2020.0621.070.7813,608,15954,30821.0021.19
2025-04-10ZHAL21.1821.2119.79520.27-1.8016,097,91467,51920.2720.58
2025-04-09ZHAL18.8622.5518.7522.072.7720,573,62181,94522.0523.51
2025-04-08ZHAL20.6720.9518.8919.26-0.7319,438,12773,05219.0019.99
2025-04-07ZHAL19.2820.8318.7219.9919,063,47775,05720.0021.16