HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	22.23	22.23	22.23	22.23	22.23	0.91%	3,000
Dec 23, 2024	21.93	22.03	21.93	22.03	22.03	0.27%	1,116
Dec 20, 2024	21.76	21.97	21.76	21.97	21.97	0.46%	1,600
Dec 19, 2024	21.81	21.87	21.79	21.87	21.87	-0.59%	1,435
Dec 18, 2024	22.08	22.08	22.00	22.00	22.00	-0.54%	2,100
Dec 17, 2024	22.08	22.12	22.03	22.12	22.12	-0.32%	900
Dec 16, 2024	22.30	22.30	22.19	22.19	22.19	-0.05%	331
Dec 13, 2024	22.32	22.32	22.20	22.20	22.20	-0.49%	1,438
Dec 12, 2024	22.31	22.31	22.31	22.31	22.31	-0.71%	1,002
Dec 11, 2024	22.48	22.48	22.47	22.47	22.47	-0.09%	437
Dec 10, 2024	22.60	22.60	22.49	22.49	22.49	-0.93%	6,000
Dec 9, 2024	22.78	22.78	22.70	22.70	22.70	-0.48%	2,400
Dec 6, 2024	22.82	22.87	22.80	22.81	22.81	-0.44%	4,843
Dec 5, 2024	22.90	22.91	22.90	22.91	22.91	0.39%	603
Dec 4, 2024	22.80	22.82	22.80	22.82	22.82	-0.09%	2,203
Dec 3, 2024	22.86	22.91	22.84	22.84	22.84	-0.26%	706
Dec 2, 2024	22.88	22.92	22.88	22.90	22.90	-	3,000
Nov 29, 2024	22.89	22.94	22.89	22.90	22.90	-0.04%	17,300
Nov 28, 2024	22.84	22.92	22.84	22.91	22.91	0.35%	1,400
Nov 27, 2024	22.78	22.86	22.78	22.83	22.83	0.09%	1,501
Nov 26, 2024	22.80	22.83	22.76	22.81	22.81	-0.22%	4,240
Nov 25, 2024	22.89	22.89	22.84	22.86	22.86	-0.31%	7,100
Nov 22, 2024	22.90	22.93	22.89	22.93	22.93	0.31%	400
Nov 21, 2024	22.60	22.86	22.60	22.86	22.86	1.74%	6,200
Nov 20, 2024	22.44	22.48	22.44	22.47	22.47	-	1,400
Nov 19, 2024	22.41	22.47	22.41	22.47	22.47	0.18%	922
Nov 18, 2024	22.36	22.53	22.36	22.43	22.43	0.31%	1,701
Nov 15, 2024	22.41	22.41	22.34	22.36	22.36	-0.58%	1,700
Nov 14, 2024	22.43	22.51	22.43	22.49	22.49	0.90%	1,938
Nov 13, 2024	22.29	22.29	22.29	22.29	22.29	-0.54%	400
Nov 12, 2024	22.41	22.41	22.41	22.41	22.41	-0.09%	200
Nov 11, 2024	22.52	22.52	22.43	22.43	22.43	0.36%	741
Nov 8, 2024	22.48	22.48	22.35	22.35	22.35	-0.89%	4,900
Nov 7, 2024	22.46	22.55	22.46	22.55	22.55	1.35%	700
Nov 6, 2024	22.23	22.25	22.22	22.25	22.25	0.45%	1,303
Nov 5, 2024	22.15	22.15	22.15	22.15	22.15	0.45%	2,421
Nov 4, 2024	22.00	22.08	22.00	22.05	22.05	0.23%	2,303
Nov 1, 2024	21.94	22.00	21.94	22.00	22.00	0.59%	8,400
Oct 31, 2024	21.89	21.90	21.87	21.87	21.87	-0.95%	2,000
Oct 30, 2024	22.10	22.10	22.08	22.08	22.08	0.68%	500
Oct 29, 2024	21.97	21.97	21.93	21.93	21.93	-0.32%	2,200
Oct 28, 2024	21.91	22.04	21.91	22.00	22.00	0.18%	6,447
Oct 25, 2024	21.98	21.98	21.95	21.96	21.96	0.60%	649
Oct 24, 2024	21.86	21.93	21.83	21.83	21.83	-0.23%	3,328
Oct 23, 2024	21.96	21.96	21.88	21.88	21.88	-0.55%	1,339
Oct 22, 2024	22.03	22.03	22.00	22.00	22.00	-0.54%	800
Oct 21, 2024	22.25	22.25	22.12	22.12	22.12	-0.67%	1,310
Oct 18, 2024	22.26	22.27	22.26	22.27	22.27	0.13%	1,800
Oct 17, 2024	22.17	22.24	22.17	22.24	22.24	0.36%	3,840
Oct 16, 2024	22.15	22.19	22.15	22.16	22.16	0.82%	5,300
Oct 15, 2024	21.98	21.98	21.98	21.98	21.98	-0.50%	1,100
Oct 11, 2024	21.88	22.09	21.88	22.09	22.09	1.01%	416
Oct 10, 2024	21.76	21.87	21.76	21.87	21.87	0.37%	1,028
Oct 9, 2024	21.79	21.79	21.79	21.79	21.79	0.79%	600
Oct 8, 2024	21.58	21.62	21.58	21.62	21.62	0.05%	716
Oct 7, 2024	21.65	21.71	21.61	21.61	21.61	-0.51%	5,221
Oct 4, 2024	21.62	21.72	21.62	21.72	21.72	0.79%	700
Oct 3, 2024	21.53	21.55	21.51	21.55	21.55	0.05%	1,100
Oct 2, 2024	21.46	21.54	21.46	21.54	21.54	0.09%	9,700
Oct 1, 2024	21.40	21.52	21.40	21.52	21.52	0.47%	1,149
Sep 30, 2024	21.33	21.42	21.33	21.42	21.42	-0.05%	600
Sep 27, 2024	21.39	21.43	21.39	21.43	21.43	-0.28%	4,300
Sep 26, 2024	21.51	21.51	21.49	21.49	21.36	-0.09%	1,204
Sep 25, 2024	21.51	21.51	21.51	21.51	21.38	-	2,721
Sep 24, 2024	21.53	21.53	21.50	21.51	21.38	0.56%	4,700
Sep 23, 2024	21.36	21.39	21.36	21.39	21.26	0.14%	900
Sep 20, 2024	21.38	21.38	21.29	21.36	21.23	-0.09%	422
Sep 19, 2024	21.48	21.48	21.38	21.38	21.25	0.66%	2,300
Sep 18, 2024	21.32	21.32	21.18	21.24	21.11	-0.38%	7,700
Sep 17, 2024	21.32	21.32	21.32	21.32	21.19	0.19%	400
Sep 16, 2024	21.25	21.28	21.17	21.28	21.15	0.57%	2,300
Sep 13, 2024	21.20	21.20	21.16	21.16	21.03	0.24%	3,211
Sep 12, 2024	21.00	21.11	21.00	21.11	20.98	0.81%	849
Sep 11, 2024	20.94	20.94	20.94	20.94	20.81	1.01%	110
Sep 10, 2024	20.73	20.73	20.73	20.73	20.60	-0.48%	1,725
Sep 9, 2024	20.63	20.83	20.63	20.83	20.70	0.97%	100
Sep 6, 2024	20.80	20.80	20.63	20.63	20.51	-0.63%	532
Sep 5, 2024	20.76	20.76	20.76	20.76	20.63	-0.38%	19,500
Sep 4, 2024	20.84	20.84	20.84	20.84	20.71	0.05%	400
Sep 3, 2024	20.90	20.90	20.80	20.83	20.70	-0.86%	1,317
Aug 30, 2024	20.94	21.01	20.94	21.01	20.88	0.19%	600
Aug 29, 2024	20.96	20.97	20.96	20.97	20.84	0.24%	3,605
Aug 28, 2024	20.92	20.92	20.92	20.92	20.79	-	-
Aug 27, 2024	20.89	20.98	20.89	20.92	20.79	-0.38%	800
Aug 26, 2024	20.92	21.00	20.92	21.00	20.87	0.53%	1,400
Aug 23, 2024	20.75	20.89	20.75	20.89	20.76	0.82%	1,402
Aug 22, 2024	20.72	20.73	20.72	20.72	20.59	0.10%	2,705
Aug 21, 2024	20.65	20.70	20.65	20.70	20.57	0.39%	1,414
Aug 20, 2024	20.66	20.66	20.62	20.62	20.50	-0.63%	1,400
Aug 19, 2024	20.65	20.77	20.65	20.75	20.62	0.48%	2,200
Aug 16, 2024	20.65	20.65	20.65	20.65	20.53	-	99
Aug 15, 2024	20.57	20.69	20.57	20.65	20.53	1.08%	820
Aug 14, 2024	20.41	20.43	20.41	20.43	20.31	0.69%	1,700
Aug 13, 2024	20.20	20.29	20.20	20.29	20.17	0.35%	232
Aug 12, 2024	20.10	20.22	20.10	20.22	20.10	0.70%	800
Aug 9, 2024	20.14	20.14	20.04	20.08	19.96	-0.30%	1,400
Aug 8, 2024	19.93	20.14	19.93	20.14	20.02	0.25%	1,105
Aug 7, 2024	20.18	20.18	20.09	20.09	19.97	0.30%	446
Aug 6, 2024	18.52	20.08	18.52	20.03	19.91	0.35%	2,746
Aug 2, 2024	20.22	20.22	19.96	19.96	19.84	-2.73%	1,116