TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.02	29.02	28.80	28.80	28.80	-0.76%	3,231
Mar 25, 2026	29.07	29.07	29.02	29.02	29.02	2.15%	525
Mar 24, 2026	28.41	28.41	28.41	28.41	28.41	-0.32%	152
Mar 23, 2026	28.25	28.50	28.25	28.50	28.50	0.32%	6,287
Mar 20, 2026	28.41	28.41	28.41	28.41	28.41	0.07%	1,358
Mar 19, 2026	28.50	28.50	28.39	28.39	28.39	-2.74%	1,289
Mar 17, 2026	29.25	29.25	29.19	29.19	29.19	0.52%	633
Mar 16, 2026	28.91	29.04	28.91	29.04	29.04	0.62%	987
Mar 13, 2026	28.92	28.92	28.86	28.86	28.86	-0.48%	2,693
Mar 12, 2026	29.11	29.11	29.00	29.00	29.00	-0.58%	5,140
Mar 11, 2026	29.19	29.20	29.17	29.17	29.17	0.14%	3,087
Mar 10, 2026	29.13	29.13	29.13	29.13	29.13	1.18%	272
Mar 9, 2026	28.57	28.79	28.57	28.79	28.79	-0.59%	1,181
Mar 6, 2026	28.99	28.99	28.85	28.96	28.96	-0.17%	2,624
Mar 5, 2026	29.25	29.25	29.00	29.01	29.01	-1.49%	983
Mar 4, 2026	29.46	29.46	29.45	29.45	29.45	0.10%	298
Mar 3, 2026	29.47	29.47	29.42	29.42	29.42	-1.70%	1,040
Mar 2, 2026	29.66	29.96	29.66	29.93	29.93	0.30%	8,458
Feb 27, 2026	29.77	29.84	29.74	29.84	29.84	0.24%	1,892
Feb 26, 2026	29.50	29.77	29.45	29.77	29.77	0.78%	4,512
Feb 25, 2026	29.41	29.54	29.41	29.54	29.54	1.10%	3,414
Feb 24, 2026	29.13	29.22	29.13	29.22	29.22	0.31%	512
Feb 23, 2026	29.00	29.13	29.00	29.13	29.13	0.28%	1,845
Feb 20, 2026	29.03	29.05	28.97	29.05	29.05	0.24%	3,156
Feb 19, 2026	28.85	28.98	28.85	28.98	28.98	0.59%	2,220
Feb 18, 2026	28.81	28.81	28.81	28.81	28.81	0.84%	345
Feb 17, 2026	28.54	28.57	28.54	28.57	28.57	0.18%	1,759
Feb 13, 2026	28.17	28.52	28.17	28.52	28.52	1.35%	1,638
Feb 12, 2026	28.14	28.14	28.14	28.14	28.14	-1.75%	442
Feb 11, 2026	28.65	28.65	28.61	28.64	28.64	0.39%	2,317
Feb 10, 2026	28.62	28.62	28.51	28.53	28.53	0.11%	1,488
Feb 9, 2026	28.34	28.50	28.34	28.50	28.50	0.88%	8,249
Feb 6, 2026	28.07	28.25	28.07	28.25	28.25	1.15%	1,163
Feb 5, 2026	27.99	27.99	27.93	27.93	27.93	-1.13%	859
Feb 4, 2026	28.31	28.31	28.16	28.25	28.25	0.25%	1,024
Feb 3, 2026	28.69	28.69	28.14	28.18	28.18	1.33%	766
Feb 2, 2026	27.56	27.81	27.56	27.81	27.81	1.53%	3,248
Jan 30, 2026	27.85	27.85	27.39	27.39	27.39	-2.70%	1,794
Jan 29, 2026	28.28	28.28	28.15	28.15	28.15	-0.25%	638
Jan 28, 2026	28.13	28.25	28.13	28.22	28.22	-0.07%	1,787
Jan 27, 2026	28.08	28.24	28.08	28.24	28.24	0.79%	2,555
Jan 26, 2026	28.15	28.15	28.02	28.02	28.02	0.21%	3,255
Jan 23, 2026	27.96	27.97	27.95	27.96	27.96	-0.14%	1,910
Jan 22, 2026	28.03	28.05	28.00	28.00	28.00	0.14%	3,219
Jan 21, 2026	27.85	27.96	27.85	27.96	27.96	0.87%	869
Jan 20, 2026	27.79	27.79	27.69	27.72	27.72	-0.32%	4,925
Jan 19, 2026	27.80	27.85	27.80	27.81	27.81	0.32%	2,551
Jan 16, 2026	27.62	27.77	27.62	27.72	27.72	0.33%	839
Jan 15, 2026	27.66	27.66	27.63	27.63	27.63	0.14%	2,310
Jan 14, 2026	27.47	27.60	27.47	27.59	27.59	0.66%	662