Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	33.30	33.58	32.98	33.02	33.02	-1.02%	31,011
Dec 1, 2025	33.44	33.50	33.10	33.36	33.36	-0.24%	22,719
Nov 30, 2025	33.94	34.16	33.20	33.44	33.44	-1.47%	23,182
Nov 27, 2025	34.54	34.78	33.80	33.94	33.94	-1.11%	44,887
Nov 26, 2025	34.82	34.84	34.20	34.32	34.32	-1.44%	15,596
Nov 25, 2025	35.40	35.74	34.82	34.82	34.82	-1.64%	19,793
Nov 24, 2025	35.90	36.14	35.40	35.40	35.40	-2.10%	34,318
Nov 23, 2025	36.16	36.50	36.14	36.16	36.16	-	8,488
Nov 20, 2025	36.20	36.52	35.74	36.16	36.16	-0.17%	49,176
Nov 19, 2025	36.50	36.74	36.22	36.22	36.22	-0.77%	33,554
Nov 18, 2025	36.40	37.00	36.40	36.50	36.50	-0.38%	26,267
Nov 17, 2025	36.34	37.16	36.34	36.64	36.64	-0.87%	17,897
Nov 16, 2025	36.92	37.00	36.38	36.96	36.96	0.11%	14,892
Nov 13, 2025	37.40	37.40	36.92	36.92	36.92	-1.34%	22,713
Nov 12, 2025	37.40	37.82	37.34	37.42	37.42	-0.21%	26,859
Nov 11, 2025	37.00	37.60	37.00	37.50	37.50	1.30%	36,427
Nov 10, 2025	36.72	37.06	36.72	37.02	37.02	0.82%	18,251
Nov 9, 2025	36.94	37.10	36.50	36.72	36.72	-0.60%	12,178
Nov 6, 2025	36.82	37.28	36.80	36.94	36.94	0.16%	14,255
Nov 5, 2025	37.02	37.20	36.80	36.88	36.88	-0.81%	35,171
Nov 4, 2025	37.80	38.34	37.10	37.18	37.18	-0.59%	31,050
Nov 3, 2025	38.40	38.90	37.40	37.40	37.40	-2.81%	59,096
Nov 2, 2025	38.86	38.98	38.46	38.48	38.48	-0.67%	43,850
Oct 30, 2025	38.34	39.40	38.34	38.74	38.74	1.15%	132,875
Oct 29, 2025	38.46	38.74	38.22	38.30	38.30	-0.42%	32,175
Oct 28, 2025	38.10	38.62	38.02	38.46	38.46	0.16%	37,961
Oct 27, 2025	38.52	38.68	38.30	38.40	38.40	-0.31%	36,458
Oct 26, 2025	38.36	38.74	38.36	38.52	38.52	0.78%	45,555
Oct 23, 2025	37.32	38.26	37.32	38.22	38.22	2.19%	50,388
Oct 22, 2025	37.90	38.10	37.22	37.40	37.40	-1.22%	61,004
Oct 21, 2025	38.50	38.50	37.86	37.86	37.86	-1.71%	62,810
Oct 20, 2025	39.04	39.14	38.50	38.52	38.52	-1.23%	36,767
Oct 19, 2025	38.64	39.56	38.64	39.00	39.00	0.46%	63,434
Oct 16, 2025	39.04	39.04	38.78	38.82	38.82	-0.46%	44,426
Oct 15, 2025	39.02	39.22	38.00	39.00	39.00	-0.51%	87,271
Oct 14, 2025	39.64	39.64	39.18	39.20	39.20	-1.11%	63,370
Oct 13, 2025	38.84	39.78	38.84	39.64	39.64	1.28%	101,564
Oct 12, 2025	37.98	39.46	37.74	39.14	39.14	-1.01%	163,846
Oct 9, 2025	40.06	40.30	39.54	39.54	39.54	-2.23%	277,285
Oct 8, 2025	41.02	41.44	40.44	40.44	40.44	-2.18%	210,161
Oct 7, 2025	41.70	42.92	41.34	41.34	41.34	-0.34%	891,476
Oct 6, 2025	40.52	41.48	40.52	41.48	41.48	2.42%	182,263
Oct 5, 2025	40.30	40.96	40.30	40.50	40.50	0.60%	107,815
Oct 2, 2025	40.50	40.90	40.24	40.26	40.26	-0.54%	122,571
Oct 1, 2025	40.60	40.82	40.40	40.48	40.48	-0.20%	66,540
Sep 30, 2025	40.48	41.20	40.44	40.56	40.56	0.45%	128,709
Sep 29, 2025	40.28	40.42	40.08	40.38	40.38	0.75%	43,706
Sep 28, 2025	40.06	40.58	40.00	40.08	40.08	-0.55%	37,552