Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
HAEL	2020-02-10	4.61	4.61	4.61	4.61	3000
HAEL	2020-02-06	5.26	5.26	5.26	5.26	500
HAEL	2020-02-04	4.65	5.50	4.63	5.50	2500
HAEL	2020-02-03	4.61	5.25	4.61	5.25	2000
HAEL	2020-01-31	4.61	4.90	4.50	4.90	3500
HAEL	2020-01-29	4.73	4.78	4.73	4.78	1000
HAEL	2020-01-27	4.67	5.00	4.61	4.88	7000
HAEL	2020-01-24	4.84	5.19	4.84	5.19	3000
HAEL	2020-01-21	5.76	5.86	5.50	5.50	13500
HAEL	2020-01-16	6.90	6.94	6.50	6.50	10000
HAEL	2020-01-15	8.98	8.98	6.98	6.98	233500
HAEL	2020-01-14	7.98	7.98	7.98	7.98	2500
HAEL	2020-01-13	6.98	6.98	6.98	6.98	7500
HAEL	2020-01-10	5.90	5.98	5.90	5.98	19500
HAEL	2020-01-09	4.40	5.00	4.40	4.98	30000
HAEL	2020-01-08	4.03	4.03	4.00	4.00	3500
HAEL	2020-01-07	4.19	4.19	4.19	4.19	500
HAEL	2020-01-02	5.00	5.00	5.00	5.00	500
HAEL	2020-01-01	4.80	4.80	4.80	4.80	2500
HAEL	2019-12-30	4.50	4.50	4.50	4.50	500
HAEL	2019-12-24	4.80	4.80	4.80	4.80	500
HAEL	2019-12-20	4.01	4.75	4.01	4.75	1000
HAEL	2019-12-19	4.90	4.90	4.59	4.61	2000
HAEL	2019-12-18	5.19	5.19	5.19	5.19	1000
HAEL	2019-12-17	5.00	5.00	5.00	5.00	1000
HAEL	2019-12-13	5.50	5.50	5.00	5.00	20000
HAEL	2019-12-11	5.50	5.50	5.50	5.50	1500
HAEL	2019-12-05	5.59	5.59	5.51	5.51	4500
HAEL	2019-12-04	5.76	5.76	5.63	5.67	10000
HAEL	2019-12-03	6.00	6.15	5.61	5.69	13000
HAEL	2019-12-02	5.63	5.63	5.61	5.61	2000
HAEL	2019-11-29	5.84	6.44	5.84	6.15	1500
HAEL	2019-11-25	5.84	5.84	5.50	5.67	2000
HAEL	2019-11-21	5.50	5.69	5.69	5.69	1000
HAEL	2019-11-20	5.55	5.55	5.55	5.55	500
HAEL	2019-11-19	5.65	6.50	5.65	6.50	7500
HAEL	2019-11-18	5.67	5.69	5.50	5.69	5000
HAEL	2019-11-14	5.57	5.65	5.38	5.51	19000
HAEL	2019-11-13	5.90	6.50	5.05	5.86	16500
HAEL	2019-11-12	6.00	6.19	5.84	5.96	22000
HAEL	2019-11-11	6.01	6.84	6.01	6.84	1000
HAEL	2019-11-08	6.00	6.01	6.00	6.00	6000
HAEL	2019-11-07	5.71	5.71	5.71	5.71	500
HAEL	2019-11-05	6.50	6.50	6.50	6.50	500
HAEL	2019-10-31	5.50	5.50	5.50	5.50	500
HAEL	2019-10-30	5.50	6.17	5.50	5.84	59500
HAEL	2019-10-29	5.00	5.50	5.00	5.50	2000
HAEL	2019-10-28	5.50	5.50	5.26	5.34	13000
HAEL	2019-10-24	6.21	6.40	6.21	6.26	2500
HAEL	2019-10-23	5.48	5.55	5.48	5.51	2500
HAEL	2019-10-18	6.48	6.48	6.48	6.48	500
HAEL	2019-10-17	5.50	5.50	5.50	5.50	1000
HAEL	2019-10-16	4.78	5.50	4.78	5.50	9000
HAEL	2019-10-15	4.48	4.50	4.48	4.50	1000
HAEL	2019-10-14	4.76	4.76	4.59	4.59	1500
HAEL	2019-10-11	5.09	5.09	5.00	5.00	2000
HAEL	2019-10-10	5.00	5.00	5.00	5.00	500
HAEL	2019-10-09	4.51	5.00	4.51	5.00	3000
HAEL	2019-10-07	6.30	6.30	5.50	5.50	1000
HAEL	2019-10-04	5.50	5.50	5.50	5.50	500
HAEL	2019-10-03	4.90	4.90	4.90	4.90	500
HAEL	2019-10-02	4.00	4.00	4.00	4.00	500
HAEL	2019-09-18	4.01	4.01	4.00	4.00	4000
HAEL	2019-08-30	4.88	4.88	4.88	4.88	500
HAEL	2019-08-23	4.09	4.09	4.09	4.09	1500
HAEL	2019-08-22	5.07	5.07	5.07	5.07	500
HAEL	2019-08-21	3.29	4.19	3.29	4.19	3000
HAEL	2019-08-19	3.00	3.49	3.00	3.20	3500
HAEL	2019-08-08	0.00	3.21	3.21	3.59	500
HAEL	2019-08-06	4.88	4.88	3.59	3.59	5500
HAEL	2019-08-05	4.00	4.01	4.00	4.00	3000
HAEL	2019-08-01	4.38	4.38	4.38	4.38	500
HAEL	2019-07-29	3.30	3.41	3.30	3.40	2500
HAEL	2019-07-25	3.79	3.79	3.79	3.79	500
HAEL	2019-07-18	4.00	4.00	3.84	3.90	1500
HAEL	2019-06-21	4.82	4.82	4.82	4.82	500
HAEL	2019-06-19	4.00	4.00	4.00	4.00	500
HAEL	2019-06-17	4.00	4.80	4.00	4.80	2000
HAEL	2019-06-12	3.70	4.59	3.70	4.59	1000
HAEL	2019-06-11	3.59	3.59	3.59	3.59	500
HAEL	2019-05-30	4.00	4.00	4.00	4.00	1500
HAEL	2019-05-24	4.00	4.00	4.00	4.00	1000
HAEL	2019-05-23	4.50	4.50	3.50	3.98	9500
HAEL	2019-05-22	4.48	4.50	4.19	4.50	6500
HAEL	2019-05-21	4.00	4.00	4.00	4.00	2500
HAEL	2019-05-20	4.00	4.00	4.00	4.00	2500
HAEL	2019-05-17	3.50	3.50	3.50	3.50	5000
HAEL	2019-05-16	3.50	4.48	3.50	4.48	3500
HAEL	2019-05-15	3.50	3.50	3.50	3.50	500
HAEL	2019-05-14	3.50	4.09	3.50	4.03	4500
HAEL	2019-05-13	4.09	4.09	3.00	3.17	10000
HAEL	2019-05-07	4.00	4.00	4.00	4.00	500
HAEL	2019-05-06	4.30	4.30	4.05	4.05	3000
HAEL	2019-05-03	5.00	5.00	5.00	5.00	500
HAEL	2019-05-02	5.19	5.19	5.00	5.00	9500
HAEL	2019-04-30	5.48	5.48	5.48	5.48	500
HAEL	2019-04-29	5.48	5.48	4.51	5.00	3500
HAEL	2019-04-26	5.98	5.98	5.00	5.23	5500
HAEL	2019-04-24	6.00	6.00	6.00	6.00	1000
HAEL	2019-04-23	6.11	6.11	6.00	6.00	4000
HAEL	2019-04-22	6.69	6.98	6.69	6.98	1500
HAEL	2019-04-18	7.50	7.50	7.00	7.00	4500
HAEL	2019-04-17	6.80	7.19	6.80	7.19	1500
HAEL	2019-04-16	7.00	7.19	7.00	7.19	2000
HAEL	2019-04-12	6.90	6.90	6.90	6.90	500
HAEL	2019-04-11	6.40	6.40	6.30	6.30	1500
HAEL	2019-04-10	7.15	7.15	6.90	7.00	3000
HAEL	2019-04-05	7.80	7.90	7.80	7.90	1000
HAEL	2019-04-04	7.40	7.40	7.40	7.40	3000
HAEL	2019-04-02	8.39	8.39	8.39	8.39	1000
HAEL	2019-03-25	7.92	7.92	7.90	7.90	1000
HAEL	2019-03-13	8.85	8.93	8.85	8.89	1000
HAEL	2019-03-11	7.90	8.69	7.90	8.69	2000
HAEL	2019-03-07	8.00	8.00	7.59	7.78	26500
HAEL	2019-03-06	7.98	8.89	7.07	8.59	18500
HAEL	2019-02-28	8.00	8.00	8.00	8.00	1000
HAEL	2019-02-27	7.11	7.94	7.11	7.90	1500
HAEL	2019-02-26	8.60	8.60	8.00	8.00	9500
HAEL	2019-02-21	9.00	9.00	9.00	9.00	1000
HAEL	2019-02-15	8.69	9.28	8.69	9.06	2000
HAEL	2019-02-14	9.00	9.00	9.00	9.00	4000
HAEL	2019-02-12	8.88	8.88	8.80	8.84	1000
HAEL	2019-02-11	9.19	9.19	9.19	9.19	500
HAEL	2019-02-06	9.77	9.77	9.60	9.60	1000
HAEL	2019-02-04	9.69	9.89	9.69	9.77	3500
HAEL	2019-01-31	9.89	10.00	9.89	10.00	3000
HAEL	2019-01-30	9.98	10.00	9.85	10.00	2500
HAEL	2019-01-29	9.39	10.00	9.39	10.00	2000
HAEL	2019-01-25	9.35	9.39	9.35	9.39	1500
HAEL	2019-01-23	9.69	9.69	9.69	9.69	2500
HAEL	2019-01-22	9.85	9.85	9.85	9.85	2000
HAEL	2019-01-16	10.75	10.75	10.44	10.44	4500
HAEL	2019-01-15	10.50	10.50	10.50	10.50	500
HAEL	2019-01-14	10.50	10.50	10.50	10.50	500
HAEL	2019-01-11	10.94	10.97	10.94	10.97	1500
HAEL	2019-01-10	11.25	11.25	11.25	11.25	500
HAEL	2019-01-08	11.00	11.00	11.00	11.00	500
HAEL	2019-01-07	0.00	11.00	11.00	11.00	2500
HAEL	2019-01-03	11.25	11.26	11.00	11.00	2000
HAEL	2019-01-02	10.05	10.89	9.98	10.89	17000
HAEL	2019-01-01	10.89	10.98	10.89	10.98	1000

Share Prices History of HAEL - Abot Labortary Limited

Share Prices History of
HAEL - Abot Labortary Limited