TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	22.32	22.32	22.27	22.27	22.27	0.45%	307
May 16, 2025	22.10	22.17	22.10	22.17	22.17	0.45%	3,700
May 15, 2025	22.07	22.07	22.07	22.07	22.07	1.10%	100
May 14, 2025	21.84	21.84	21.78	21.83	21.83	-0.05%	1,800
May 13, 2025	21.93	21.93	21.84	21.84	21.84	-1.18%	1,745
May 12, 2025	22.10	22.10	22.10	22.10	22.10	1.19%	932
May 9, 2025	21.93	21.93	21.77	21.84	21.84	-0.27%	2,100
May 8, 2025	21.90	21.90	21.90	21.90	21.90	0.78%	200
May 7, 2025	21.73	21.73	21.73	21.73	21.73	0.46%	300
May 6, 2025	21.68	21.68	21.63	21.63	21.63	0.23%	600
May 5, 2025	21.58	21.58	21.58	21.58	21.58	-0.19%	300
May 2, 2025	21.54	21.62	21.54	21.62	21.62	0.32%	1,600
May 1, 2025	21.62	21.65	21.55	21.55	21.55	0.56%	1,100
Apr 30, 2025	21.36	21.43	21.36	21.43	21.43	-0.46%	302
Apr 29, 2025	21.49	21.53	21.48	21.53	21.53	0.61%	5,900
Apr 28, 2025	21.40	21.40	21.40	21.40	21.40	0.09%	1,400
Apr 25, 2025	21.38	21.38	21.38	21.38	21.38	-0.42%	300
Apr 24, 2025	21.47	21.47	21.47	21.47	21.47	0.51%	2,612
Apr 23, 2025	21.39	21.40	21.36	21.36	21.36	0.66%	1,130
Apr 22, 2025	21.29	21.29	21.22	21.22	21.22	1.24%	5,838
Apr 21, 2025	21.05	21.09	20.94	20.96	20.96	-0.85%	3,232
Apr 17, 2025	21.14	21.14	21.14	21.14	21.14	0.52%	233
Apr 16, 2025	21.03	21.03	21.03	21.03	21.03	0.19%	200
Apr 15, 2025	20.96	21.00	20.94	20.99	20.99	0.86%	1,338
Apr 14, 2025	20.75	20.81	20.75	20.81	20.81	1.17%	1,400
Apr 11, 2025	20.57	20.57	20.57	20.57	20.57	1.73%	900
Apr 10, 2025	20.28	20.28	20.22	20.22	20.22	2.22%	541
Apr 9, 2025	19.80	19.92	19.78	19.78	19.78	-0.85%	5,500
Apr 8, 2025	20.65	20.65	19.95	19.95	19.95	-1.82%	800
Apr 7, 2025	19.94	20.41	19.94	20.32	20.32	-2.03%	6,000
Apr 4, 2025	20.68	20.84	20.68	20.74	20.74	-3.58%	3,100
Apr 3, 2025	21.51	21.51	21.51	21.51	21.51	-2.27%	400
Apr 2, 2025	21.96	22.01	21.96	22.01	22.01	0.73%	534
Apr 1, 2025	21.75	21.85	21.75	21.85	21.85	0.60%	300
Mar 31, 2025	21.45	21.72	21.45	21.72	21.72	-0.05%	2,300
Mar 28, 2025	21.70	21.73	21.69	21.73	21.58	-0.64%	5,200
Mar 27, 2025	21.87	21.87	21.87	21.87	21.72	-	2,721
Mar 26, 2025	21.87	21.87	21.87	21.87	21.71	-0.41%	320
Mar 25, 2025	21.90	22.01	21.90	21.96	21.81	0.46%	3,619
Mar 24, 2025	21.79	21.89	21.79	21.86	21.70	0.88%	601
Mar 21, 2025	21.57	21.67	21.57	21.67	21.52	-0.32%	707
Mar 20, 2025	21.67	21.74	21.67	21.74	21.59	0.18%	1,400
Mar 19, 2025	21.63	21.70	21.63	21.70	21.55	1.31%	3,014
Mar 18, 2025	21.56	21.56	21.32	21.42	21.27	-0.33%	4,133
Mar 17, 2025	21.44	21.50	21.44	21.49	21.34	2.04%	2,100
Mar 14, 2025	21.06	21.06	21.06	21.06	20.91	-	1,410
Mar 13, 2025	21.24	21.24	21.06	21.06	20.91	-0.89%	3,941
Mar 12, 2025	21.13	21.26	21.13	21.25	21.10	0.95%	3,719
Mar 11, 2025	21.20	21.27	21.05	21.05	20.90	-0.80%	7,200
Mar 10, 2025	21.31	21.31	21.17	21.22	21.07	-1.03%	1,300