ETR:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	35.57	35.89	34.85	34.85	34.85	0.66%	1,859
May 12, 2026	34.21	34.72	34.21	34.62	34.62	1.67%	557
May 11, 2026	34.32	34.35	33.76	34.05	34.05	0.03%	3,485
May 8, 2026	33.32	34.19	33.25	34.04	34.04	2.25%	1,500
May 7, 2026	34.03	34.57	33.04	33.29	33.29	-2.97%	6,266
May 6, 2026	35.43	35.43	33.57	34.31	34.31	-4.22%	5,372
May 5, 2026	35.89	36.11	35.63	35.82	35.82	0.25%	1,706
May 4, 2026	35.54	35.82	35.30	35.73	35.73	-0.67%	3,347
Apr 30, 2026	35.70	35.98	35.33	35.97	35.97	2.27%	2,570
Apr 29, 2026	35.13	35.39	35.04	35.17	35.17	1.18%	1,339
Apr 28, 2026	34.55	35.06	34.46	34.76	34.76	1.11%	3,752
Apr 27, 2026	34.33	34.61	34.33	34.38	34.38	1.42%	2,206
Apr 24, 2026	34.23	34.32	33.46	33.90	33.90	-0.32%	2,747
Apr 23, 2026	33.51	34.01	33.39	34.01	34.01	1.13%	1,988
Apr 22, 2026	32.17	33.65	32.17	33.63	33.63	3.57%	3,620
Apr 21, 2026	31.44	32.77	31.33	32.47	32.47	2.30%	7,192
Apr 20, 2026	32.02	32.25	31.28	31.74	31.74	2.09%	3,277
Apr 17, 2026	32.35	32.35	30.52	31.09	31.09	-3.81%	13,348
Apr 16, 2026	32.15	32.32	32.09	32.32	32.32	0.91%	3,958
Apr 15, 2026	31.61	32.30	31.61	32.03	32.03	-0.25%	8,918
Apr 14, 2026	32.49	32.94	31.89	32.11	32.11	-1.95%	906
Apr 13, 2026	32.77	33.04	32.52	32.75	32.75	2.18%	2,275
Apr 10, 2026	32.10	32.25	31.69	32.05	32.05	-0.96%	1,631
Apr 9, 2026	32.32	32.85	32.32	32.36	32.36	1.76%	1,269
Apr 8, 2026	31.27	32.23	30.98	31.80	31.80	-3.43%	10,706
Apr 7, 2026	32.70	33.31	32.57	32.93	32.93	-0.95%	1,984
Apr 2, 2026	33.73	34.08	33.23	33.25	33.25	0.70%	6,133
Apr 1, 2026	33.20	33.36	32.43	33.02	33.02	-5.02%	7,556
Mar 31, 2026	34.33	34.95	34.04	34.76	34.76	-1.50%	6,395
Mar 30, 2026	35.11	36.09	35.10	35.29	35.29	0.93%	3,379
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