TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	22.52	22.57	22.48	22.48	22.48	-0.09%	752
Jun 19, 2025	22.50	22.51	22.48	22.50	22.50	-0.13%	2,311
Jun 18, 2025	22.53	22.53	22.53	22.53	22.53	0.18%	-
Jun 17, 2025	22.57	22.57	22.49	22.49	22.49	-0.35%	3,306
Jun 16, 2025	22.56	22.65	22.56	22.57	22.57	-	6,200
Jun 13, 2025	22.61	22.61	22.54	22.57	22.57	0.09%	1,305
Jun 12, 2025	22.47	22.56	22.45	22.55	22.55	0.67%	3,930
Jun 11, 2025	22.40	22.40	22.40	22.40	22.40	0.27%	300
Jun 10, 2025	22.37	22.38	22.33	22.34	22.34	-	2,200
Jun 9, 2025	22.34	22.34	22.34	22.34	22.34	-0.18%	347
Jun 6, 2025	22.50	22.50	22.38	22.38	22.38	-0.31%	800
Jun 5, 2025	22.43	22.45	22.43	22.45	22.45	0.04%	930
Jun 4, 2025	22.49	22.49	22.44	22.44	22.44	-0.40%	500
Jun 3, 2025	22.49	22.56	22.49	22.53	22.53	0.18%	4,810
Jun 2, 2025	22.47	22.49	22.46	22.49	22.49	0.40%	1,106
May 30, 2025	22.40	22.40	22.40	22.40	22.40	-0.18%	101
May 29, 2025	22.46	22.47	22.44	22.44	22.44	-0.40%	3,500
May 28, 2025	22.56	22.56	22.53	22.53	22.53	0.13%	2,500
May 27, 2025	22.53	22.53	22.50	22.50	22.50	0.67%	500
May 26, 2025	22.39	22.39	22.30	22.35	22.35	0.45%	8,105
May 23, 2025	22.24	22.27	22.24	22.25	22.25	0.09%	2,100
May 22, 2025	22.28	22.30	22.23	22.23	22.23	-0.31%	1,927
May 21, 2025	22.30	22.30	22.30	22.30	22.30	0.13%	-
May 20, 2025	22.32	22.32	22.27	22.27	22.27	0.45%	317
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