ETR:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.64	34.97	33.63	34.97	34.97	1.47%	3,031
Mar 26, 2026	33.50	34.46	33.50	34.46	34.46	3.20%	3,457
Mar 25, 2026	32.87	33.57	32.49	33.39	33.39	1.57%	2,383
Mar 24, 2026	32.50	33.15	32.34	32.88	32.88	2.26%	6,122
Mar 23, 2026	32.12	32.44	31.38	32.15	32.15	0.09%	20,644
Mar 20, 2026	32.12	32.56	31.89	32.12	32.12	-0.02%	6,225
Mar 19, 2026	31.70	32.29	31.43	32.13	32.13	2.49%	5,080
Mar 18, 2026	30.57	31.35	30.46	31.35	31.35	1.37%	1,487
Mar 17, 2026	29.90	31.06	29.82	30.92	30.92	4.30%	2,593
Mar 16, 2026	29.89	29.97	29.21	29.65	29.65	-0.67%	2,933
Mar 13, 2026	30.46	30.76	29.85	29.85	29.85	-2.69%	2,049
Mar 12, 2026	30.88	31.40	30.53	30.67	30.67	0.34%	1,659
Mar 11, 2026	30.18	31.04	30.06	30.57	30.57	0.86%	3,992
Mar 10, 2026	29.80	30.42	29.50	30.31	30.31	2.66%	1,838
Mar 9, 2026	30.07	30.07	29.00	29.52	29.52	-0.19%	3,828
Mar 6, 2026	29.45	29.89	29.45	29.58	29.58	0.73%	3,323
Mar 5, 2026	29.59	29.59	29.36	29.36	29.36	-0.27%	704
Mar 4, 2026	30.36	30.39	29.44	29.44	29.44	-3.43%	5,458
Mar 3, 2026	31.42	31.75	30.12	30.49	30.34	-1.50%	3,593
Mar 2, 2026	32.53	32.76	29.91	30.95	30.80	2.59%	10,135
Feb 27, 2026	30.24	30.53	30.08	30.17	30.02	-0.95%	3,860
Feb 26, 2026	29.76	30.52	29.74	30.46	30.31	3.46%	849
Feb 25, 2026	30.61	30.61	29.44	29.44	29.30	-0.69%	6,696
Feb 24, 2026	30.21	30.21	29.65	29.65	29.50	-0.25%	5,297
Feb 23, 2026	29.43	30.10	29.40	29.72	29.58	0.32%	4,810
Feb 20, 2026	30.11	30.40	29.63	29.63	29.48	-0.90%	2,371
Feb 19, 2026	29.54	30.00	29.54	29.90	29.75	2.21%	2,435
Feb 18, 2026	28.51	29.45	28.40	29.25	29.11	3.32%	13,742
Feb 17, 2026	28.99	28.99	28.20	28.31	28.17	-1.75%	1,836
Feb 16, 2026	29.11	29.11	28.60	28.82	28.68	-0.40%	4,830
Feb 13, 2026	28.81	29.07	28.61	28.93	28.79	0.09%	1,789
Feb 12, 2026	29.52	29.70	28.91	28.91	28.77	-1.93%	1,326
Feb 11, 2026	28.73	29.63	28.73	29.48	29.33	2.17%	374
Feb 10, 2026	29.60	29.60	28.69	28.85	28.71	-1.27%	4,434
Feb 9, 2026	29.54	29.54	29.22	29.22	29.08	-1.13%	885
Feb 6, 2026	28.42	29.62	28.42	29.56	29.41	3.94%	3,612
Feb 5, 2026	28.94	28.94	28.20	28.44	28.30	-3.30%	2,664
Feb 4, 2026	28.68	29.41	28.39	29.41	29.26	3.94%	6,257
Feb 3, 2026	27.82	28.31	27.73	28.29	28.15	1.00%	5,924
Feb 2, 2026	27.07	28.16	26.67	28.01	27.88	-1.25%	8,439
Jan 30, 2026	27.81	28.37	27.40	28.37	28.23	-0.60%	3,518
Jan 29, 2026	28.33	29.12	28.33	28.54	28.40	1.55%	6,985
Jan 28, 2026	28.61	28.77	28.10	28.10	27.96	-1.89%	2,602
Jan 27, 2026	28.93	29.13	28.64	28.64	28.50	-0.42%	1,902
Jan 26, 2026	29.16	29.27	28.68	28.76	28.62	-2.66%	3,043
Jan 23, 2026	28.89	30.21	28.71	29.55	29.40	4.33%	12,456
Jan 22, 2026	28.41	28.41	27.90	28.32	28.18	-1.10%	4,216
Jan 21, 2026	27.81	28.66	27.41	28.64	28.50	3.49%	6,572
Jan 20, 2026	27.38	27.88	27.09	27.67	27.54	0.97%	4,423
Jan 19, 2026	27.80	27.80	27.29	27.41	27.27	-2.53%	2,227