TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 7, 2025	21.33	21.44	21.33	21.44	21.29	0.70%	1,619
Mar 6, 2025	21.33	21.33	21.29	21.29	21.14	-1.34%	2,802
Mar 5, 2025	21.46	21.58	21.46	21.58	21.43	0.61%	4,905
Mar 4, 2025	21.48	21.57	21.35	21.45	21.30	-0.88%	21,733
Mar 3, 2025	21.90	21.93	21.64	21.64	21.49	-0.64%	3,900
Feb 28, 2025	21.78	21.78	21.78	21.78	21.63	0.37%	502
Feb 27, 2025	21.80	21.87	21.70	21.70	21.55	-0.78%	1,104
Feb 26, 2025	21.89	21.89	21.87	21.87	21.72	0.18%	7,400
Feb 25, 2025	21.79	21.83	21.79	21.83	21.68	0.05%	2,000
Feb 24, 2025	21.73	21.82	21.73	21.82	21.67	0.41%	8,700
Feb 21, 2025	21.82	21.88	21.73	21.73	21.58	-0.91%	3,600
Feb 20, 2025	21.96	21.96	21.88	21.93	21.78	-0.41%	3,100
Feb 19, 2025	21.99	22.02	21.99	22.02	21.87	0.05%	807
Feb 18, 2025	21.82	22.04	21.82	22.01	21.86	0.64%	2,100
Feb 14, 2025	21.87	21.87	21.87	21.87	21.72	-0.50%	814
Feb 13, 2025	21.95	21.98	21.95	21.98	21.83	0.37%	6,400