ETR:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.51	34.42	33.51	34.27	34.12	0.97%	1,043
Jun 1, 2026	33.70	34.25	33.21	33.94	33.80	2.44%	5,506
May 29, 2026	33.51	33.70	33.06	33.13	32.99	-1.81%	7,716
May 28, 2026	33.66	34.16	33.42	33.74	33.60	-0.82%	5,848
May 27, 2026	35.01	35.27	33.58	34.02	33.88	-4.22%	72,629
May 26, 2026	35.10	35.86	35.07	35.52	35.37	4.47%	2,853
May 25, 2026	35.58	35.58	34.00	34.00	33.86	-4.76%	1,964
May 22, 2026	35.48	35.91	35.48	35.70	35.55	-2.08%	98
May 21, 2026	36.63	36.93	36.11	36.46	36.30	-0.44%	1,737
May 20, 2026	36.75	37.33	36.56	36.62	36.46	-0.60%	790
May 19, 2026	36.93	37.13	36.79	36.84	36.68	0.14%	1,681
May 18, 2026	35.98	36.79	35.48	36.79	36.63	3.52%	1,432
May 15, 2026	35.73	35.73	35.40	35.54	35.39	1.05%	1,500
May 14, 2026	34.98	35.44	34.87	35.17	35.02	0.92%	1,049
May 13, 2026	35.57	35.89	34.85	34.85	34.70	0.66%	1,859
May 12, 2026	34.21	34.72	34.21	34.62	34.47	1.67%	557
May 11, 2026	34.32	34.35	33.76	34.05	33.90	0.03%	3,485
May 8, 2026	33.32	34.19	33.25	34.04	33.89	2.25%	1,500
May 7, 2026	34.03	34.57	33.04	33.29	33.15	-2.97%	6,266
May 6, 2026	35.43	35.43	33.57	34.31	34.16	-4.22%	5,372
May 5, 2026	35.89	36.11	35.63	35.82	35.67	0.25%	1,706
May 4, 2026	35.54	35.82	35.30	35.73	35.58	-0.67%	3,347
Apr 30, 2026	35.70	35.98	35.33	35.97	35.82	2.27%	2,570
Apr 29, 2026	35.13	35.39	35.04	35.17	35.02	1.18%	1,339
Apr 28, 2026	34.55	35.06	34.46	34.76	34.61	1.11%	3,752
Apr 27, 2026	34.33	34.61	34.33	34.38	34.23	1.42%	2,206
Apr 24, 2026	34.23	34.32	33.46	33.90	33.76	-0.32%	2,747
Apr 23, 2026	33.51	34.01	33.39	34.01	33.87	1.13%	1,988
Apr 22, 2026	32.17	33.65	32.17	33.63	33.49	3.57%	3,620
Apr 21, 2026	31.44	32.77	31.33	32.47	32.33	2.30%	7,192
Apr 20, 2026	32.02	32.25	31.28	31.74	31.60	2.09%	3,277
Apr 17, 2026	32.35	32.35	30.52	31.09	30.96	-3.81%	13,348
Apr 16, 2026	32.15	32.32	32.09	32.32	32.18	0.91%	3,958
Apr 15, 2026	31.61	32.30	31.61	32.03	31.89	-0.25%	8,918
Apr 14, 2026	32.49	32.94	31.89	32.11	31.97	-1.95%	906
Apr 13, 2026	32.77	33.04	32.52	32.75	32.61	2.18%	2,275
Apr 10, 2026	32.10	32.25	31.69	32.05	31.91	-0.96%	1,631
Apr 9, 2026	32.32	32.85	32.32	32.36	32.22	1.76%	1,269
Apr 8, 2026	31.27	32.23	30.98	31.80	31.66	-3.43%	10,706
Apr 7, 2026	32.70	33.31	32.57	32.93	32.79	-0.95%	1,984
Apr 2, 2026	33.73	34.08	33.23	33.25	33.10	0.70%	6,133
Apr 1, 2026	33.20	33.36	32.43	33.02	32.87	-5.02%	7,556
Mar 31, 2026	34.33	34.95	34.04	34.76	34.61	-1.50%	6,395
Mar 30, 2026	35.11	36.09	35.10	35.29	35.14	0.93%	3,379
Mar 27, 2026	33.64	34.97	33.63	34.97	34.82	1.47%	3,031
Mar 26, 2026	33.50	34.46	33.50	34.46	34.31	3.20%	3,457
Mar 25, 2026	32.87	33.57	32.49	33.39	33.25	1.57%	2,383
Mar 24, 2026	32.50	33.15	32.34	32.88	32.73	2.26%	6,122
Mar 23, 2026	32.12	32.44	31.38	32.15	32.01	0.09%	20,644
Mar 20, 2026	32.12	32.56	31.89	32.12	31.98	-0.02%	6,225