ETR:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.59	29.73	29.47	29.70	29.70	0.10%	125
Nov 11, 2026	28.46	29.67	28.46	29.67	29.67	4.29%	530
Nov 10, 2026	28.24	28.45	28.10	28.45	28.45	0.04%	925
Nov 9, 2026	28.92	28.92	27.92	28.44	28.44	-2.57%	840
Nov 6, 2026	28.82	29.25	28.30	29.19	29.19	-0.03%	573
Nov 5, 2026	29.25	29.65	29.10	29.20	29.20	1.21%	757
Nov 4, 2026	30.43	30.49	28.85	28.85	28.85	-5.78%	959
Nov 3, 2026	31.08	31.49	30.62	30.62	30.62	-3.47%	1,114
Nov 2, 2026	32.27	32.65	31.72	31.72	31.72	-2.40%	294
Oct 30, 2026	32.53	32.57	32.24	32.50	32.50	1.12%	1,011
Oct 29, 2026	32.30	32.30	32.14	32.14	32.14	-0.12%	184
Oct 28, 2026	31.50	32.21	31.50	32.18	32.18	1.39%	3,202
Oct 27, 2026	31.81	31.92	31.43	31.74	31.74	0.83%	1,846
Oct 26, 2026	31.08	31.48	30.85	31.48	31.48	0.77%	40
Oct 23, 2026	29.73	31.24	29.73	31.24	31.24	7.80%	324
Oct 22, 2026	30.54	30.54	28.98	28.98	28.98	-2.82%	96
Oct 21, 2026	30.04	30.13	29.82	29.82	29.82	0.20%	3,329
Oct 20, 2026	29.55	30.72	28.58	29.76	29.76	0.88%	5,403
Oct 19, 2026	29.73	30.00	29.10	29.50	29.50	-0.24%	739
Oct 16, 2026	29.23	29.75	29.13	29.57	29.57	2.25%	3
Oct 15, 2026	29.47	29.47	28.92	28.92	28.92	-2.10%	356
Oct 14, 2026	29.13	29.82	29.13	29.54	29.54	1.27%	2,647
Oct 13, 2026	29.08	29.39	29.08	29.17	29.17	-0.31%	4,117
Oct 12, 2026	28.88	29.56	28.88	29.26	29.26	0.45%	691
Oct 9, 2026	28.97	29.26	28.52	29.13	29.13	0.62%	242
Oct 8, 2026	28.53	28.95	28.53	28.95	28.95	2.33%	10
Oct 7, 2026	29.23	29.27	28.29	28.29	28.29	-2.52%	262
Oct 6, 2026	29.26	29.35	28.97	29.02	29.02	-1.26%	601
Oct 5, 2026	28.43	29.39	28.19	29.39	29.39	3.05%	2,018
Oct 2, 2026	28.23	28.52	28.07	28.52	28.52	0.92%	1,153
Oct 1, 2026	28.22	28.30	28.04	28.26	28.26	0.46%	100
Sep 30, 2026	27.88	28.13	27.63	28.13	28.13	0.68%	68
Sep 29, 2026	28.70	28.74	27.94	27.94	27.94	-3.02%	198
Sep 28, 2026	29.09	29.21	28.75	28.81	28.81	0.24%	899
Sep 25, 2026	28.71	28.92	28.31	28.74	28.74	-1.74%	401
Sep 24, 2026	29.20	29.31	29.11	29.25	29.25	-0.07%	1,156
Sep 23, 2026	28.79	29.34	28.79	29.27	29.27	0.48%	379
Sep 22, 2026	29.01	29.13	28.92	29.13	29.13	0.76%	1,701
Sep 21, 2026	29.10	29.13	28.70	28.91	28.91	-1.67%	292
Sep 18, 2026	29.54	29.54	29.40	29.40	29.40	-0.74%	561
Sep 17, 2026	30.10	30.29	29.56	29.62	29.62	-2.69%	510
Sep 16, 2026	30.86	30.93	30.11	30.44	30.44	-1.04%	494
Sep 15, 2026	30.69	30.76	30.38	30.76	30.76	2.70%	227
Sep 14, 2026	31.38	31.45	29.92	29.95	29.95	-2.09%	2,190
Sep 11, 2026	31.06	31.24	30.59	30.59	30.59	-0.84%	612
Sep 10, 2026	31.85	32.07	30.85	30.85	30.85	-3.11%	177
Sep 9, 2026	31.67	31.89	31.20	31.84	31.84	-0.34%	469
Sep 8, 2026	31.95	32.14	31.95	31.95	31.95	0.19%	-
Sep 7, 2026	32.65	32.65	31.68	31.89	31.89	-0.13%	190
Sep 4, 2026	31.80	32.48	31.80	31.93	31.93	-1.54%	1,362