HALFF - HAL Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019152.62158.50152.62158.50158.5075
Nov 12, 2019153.70153.70153.70153.70153.70-
Nov 11, 2019153.70153.70153.70153.70153.70-
Nov 08, 2019153.70153.70153.70153.70153.70-
Nov 07, 2019153.70153.70153.70153.70153.70-
Nov 06, 2019153.70153.70153.70153.70153.70-
Nov 05, 2019158.75158.75153.70153.70153.70148
Nov 04, 2019154.20154.20153.77153.77153.7751
Nov 01, 2019153.25153.25153.25153.25153.25-
Oct 31, 2019154.00154.00153.25153.25153.25137
Oct 30, 2019152.00158.25151.60158.25158.25240
Oct 29, 2019152.00152.00152.00152.00152.00-
Oct 28, 2019152.00152.00152.00152.00152.00-
Oct 25, 2019152.00152.00152.00152.00152.00-
Oct 24, 2019152.00152.00152.00152.00152.00-
Oct 23, 2019152.00152.00152.00152.00152.00-
Oct 22, 2019152.00152.00152.00152.00152.00-
Oct 21, 2019152.00152.00152.00152.00152.00-
Oct 18, 2019152.00152.00152.00152.00152.00-
Oct 17, 2019152.00152.00152.00152.00152.00-
Oct 16, 2019152.00152.00152.00152.00152.00-
Oct 15, 2019152.00152.00152.00152.00152.00-
Oct 14, 2019152.00152.00152.00152.00152.00-
Oct 11, 2019152.00152.00152.00152.00152.00-
Oct 10, 2019------
Oct 09, 2019152.00152.00152.00152.00152.00-
Oct 08, 2019152.00152.00152.00152.00152.00-
Oct 07, 2019152.00152.00152.00152.00152.00-
Oct 04, 2019152.00152.00152.00152.00152.00-
Oct 03, 2019152.00152.00152.00152.00152.00-
Oct 02, 2019152.00152.00152.00152.00152.00-
Oct 01, 2019152.00152.00152.00152.00152.00-
Sep 30, 2019152.00152.00152.00152.00152.00-
Sep 27, 2019152.00152.00152.00152.00152.00-
Sep 26, 2019152.00152.00152.00152.00152.00-
Sep 25, 2019152.00152.00152.00152.00152.00-
Sep 24, 2019152.00152.00152.00152.00152.00-
Sep 23, 2019152.00152.00152.00152.00152.00-
Sep 20, 2019152.00152.00152.00152.00152.00-
Sep 19, 2019152.00152.00152.00152.00152.00-
Sep 18, 2019152.00152.00152.00152.00152.00-
Sep 17, 2019152.00152.00152.00152.00152.00-
Sep 16, 2019152.00152.00152.00152.00152.00-
Sep 13, 2019152.00152.00152.00152.00152.00-
Sep 12, 2019151.50152.00151.50152.00152.00117
Sep 11, 2019150.00150.00150.00150.00150.00-
Sep 10, 2019150.00150.00150.00150.00150.00-
Sep 09, 2019150.00150.00150.00150.00150.00-
Sep 06, 2019150.00150.00150.00150.00150.00-
Sep 05, 2019150.00150.00150.00150.00150.00100
Sep 04, 2019148.00148.00148.00148.00148.00-
Sep 03, 2019148.00148.00148.00148.00148.00-
Aug 30, 2019148.00148.00148.00148.00148.00-
Aug 29, 2019148.00148.00148.00148.00148.00100
Aug 28, 2019156.00156.00156.00156.00156.00-
Aug 27, 2019156.00156.00156.00156.00156.00-
Aug 26, 2019156.00156.00156.00156.00156.00-
Aug 23, 2019156.00156.00156.00156.00156.00-
Aug 22, 2019156.00156.00156.00156.00156.00-
Aug 21, 2019156.00156.00156.00156.00156.00-
Aug 20, 2019156.00156.00156.00156.00156.00-
Aug 19, 2019156.00156.00156.00156.00156.00-
Aug 16, 2019156.00156.00156.00156.00156.00-
Aug 15, 2019156.00156.00156.00156.00156.00-
Aug 14, 2019156.00156.00156.00156.00156.00-
Aug 13, 2019156.00156.00156.00156.00156.00-
Aug 12, 2019156.00156.00156.00156.00156.00-
Aug 09, 2019156.00156.00156.00156.00156.00-
Aug 08, 2019156.00156.00156.00156.00156.00-
Aug 07, 2019156.00156.00156.00156.00156.00-
Aug 06, 2019156.00156.00156.00156.00156.00-
Aug 05, 2019156.00156.00156.00156.00156.00-
Aug 02, 2019156.00156.00156.00156.00156.00-
Aug 01, 2019156.00156.00156.00156.00156.00-
Jul 31, 2019156.00156.00156.00156.00156.00315
Jul 30, 2019156.00156.00156.00156.00156.00-
Jul 29, 2019156.00156.00156.00156.00156.0022
Jul 26, 2019144.10144.10144.10144.10144.10-
Jul 25, 2019144.10144.10144.10144.10144.10-
Jul 24, 2019144.10144.10144.10144.10144.10-
Jul 23, 2019144.10144.10144.10144.10144.10-
Jul 22, 2019144.10144.10144.10144.10144.10-
Jul 19, 2019144.10144.10144.10144.10144.10-
Jul 18, 2019144.10144.10144.10144.10144.10-
Jul 17, 2019144.10144.10144.10144.10144.10-
Jul 16, 2019144.10144.10144.10144.10144.10-
Jul 15, 2019144.10144.10144.10144.10144.10-
Jul 12, 2019144.10144.10144.10144.10144.101
Jul 11, 2019141.20141.20141.20141.20141.20370
Jul 10, 2019144.20144.20144.20144.20144.20-
Jul 09, 2019144.20144.20144.20144.20144.20-
Jul 08, 2019144.20144.20144.20144.20144.20-
Jul 05, 2019144.20144.20144.20144.20144.20-
Jul 03, 2019144.20144.20144.20144.20144.20-
Jul 02, 2019144.20144.20144.20144.20144.20-
Jul 01, 2019144.20144.20144.20144.20144.20-
Jun 28, 2019144.20144.20144.20144.20144.20-
Jun 27, 2019144.20144.20144.20144.20144.20158
Jun 26, 2019145.00145.00145.00145.00145.00-
Jun 25, 2019145.00145.00145.00145.00145.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...