TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.32	33.32	33.32	33.32	33.32	0.18%	424
Sep 21, 2026	33.17	33.26	33.17	33.26	33.26	0.54%	1,175
Sep 18, 2026	33.16	33.16	33.08	33.08	33.08	-0.39%	527
Sep 17, 2026	33.24	33.25	33.21	33.21	33.21	0.79%	16,130
Sep 16, 2026	33.13	33.15	32.95	32.95	32.95	-0.06%	3,114
Sep 15, 2026	33.22	33.22	32.97	32.97	32.97	0.49%	781
Sep 10, 2026	32.81	32.81	32.81	32.81	32.81	-1.14%	609
Sep 8, 2026	33.44	33.48	33.19	33.19	33.19	-1.43%	1,687
Sep 4, 2026	33.67	33.67	33.67	33.67	33.67	-0.12%	230
Sep 3, 2026	33.45	33.71	33.45	33.71	33.71	1.87%	291
Sep 2, 2026	33.09	33.09	33.09	33.09	33.09	0.39%	581
Sep 1, 2026	33.10	33.10	32.96	32.96	32.96	-0.45%	1,695
Aug 31, 2026	33.16	33.16	33.08	33.11	33.11	-1.28%	1,947
Aug 27, 2026	33.54	33.54	33.54	33.54	33.54	-0.12%	125
Aug 26, 2026	33.59	33.61	33.58	33.58	33.58	-0.33%	1,001
Aug 25, 2026	33.45	33.71	33.45	33.69	33.69	1.69%	655
Aug 24, 2026	33.13	33.13	33.13	33.13	33.13	-1.16%	454
Aug 21, 2026	33.42	33.52	33.42	33.52	33.52	0.81%	1,100
Aug 20, 2026	33.26	33.26	33.25	33.25	33.25	-1.34%	736
Aug 19, 2026	33.70	33.70	33.70	33.70	33.70	0.72%	273
Aug 18, 2026	33.58	33.58	33.43	33.46	33.46	-0.74%	2,688
Aug 17, 2026	33.71	33.71	33.71	33.71	33.71	0.03%	479
Aug 14, 2026	33.70	33.70	33.70	33.70	33.70	-0.03%	11,673
Aug 13, 2026	33.63	33.71	33.51	33.71	33.71	0.69%	2,621
Aug 11, 2026	33.57	33.58	33.48	33.48	33.48	-0.36%	5,869
Aug 10, 2026	33.60	33.60	33.60	33.60	33.60	0.42%	637
Aug 7, 2026	33.40	33.46	33.40	33.46	33.46	0.57%	549
Aug 6, 2026	33.28	33.28	33.24	33.27	33.27	-0.51%	1,138
Aug 5, 2026	33.44	33.54	33.44	33.44	33.44	0.15%	1,641
Aug 4, 2026	33.32	33.39	33.24	33.39	33.39	0.69%	654
Jul 31, 2026	33.12	33.16	33.12	33.16	33.16	0.94%	275
Jul 30, 2026	33.05	33.05	32.84	32.85	32.85	-1.38%	1,081
Jul 29, 2026	33.31	33.31	33.31	33.31	33.31	-0.06%	1,394
Jul 28, 2026	33.02	33.33	32.99	33.33	33.33	1.00%	1,364
Jul 27, 2026	32.54	33.00	32.54	33.00	33.00	1.63%	5,517
Jul 23, 2026	32.48	32.48	32.46	32.47	32.47	-0.92%	2,284
Jul 22, 2026	32.77	32.77	32.77	32.77	32.77	0.37%	627
Jul 21, 2026	32.65	32.65	32.65	32.65	32.65	0.34%	647
Jul 20, 2026	32.86	32.86	32.54	32.54	32.54	-0.70%	1,610
Jul 17, 2026	32.76	32.84	32.76	32.77	32.77	0.43%	816
Jul 16, 2026	32.63	32.63	32.63	32.63	32.63	-0.12%	274
Jul 15, 2026	32.64	32.72	32.64	32.67	32.67	0.40%	1,124
Jul 14, 2026	32.69	32.69	32.54	32.54	32.54	-0.40%	1,255
Jul 13, 2026	32.67	32.67	32.67	32.67	32.67	0.43%	1,086
Jul 10, 2026	32.51	32.53	32.51	32.53	32.53	0.71%	256
Jul 9, 2026	32.30	32.30	32.30	32.30	32.30	0.72%	123
Jul 8, 2026	32.07	32.07	32.07	32.07	32.07	-1.20%	546
Jul 7, 2026	32.39	32.46	32.34	32.46	32.46	0.46%	1,887
Jul 6, 2026	32.35	32.36	32.31	32.31	32.31	-0.15%	5,242
Jul 3, 2026	32.24	32.39	32.24	32.36	32.36	1.25%	2,878