TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	31.96	31.96	31.96	31.96	31.96	0.22%	312
Jun 30, 2026	31.73	31.92	31.73	31.89	31.89	0.22%	3,497
Jun 29, 2026	31.79	31.95	31.79	31.95	31.82	0.19%	7,766
Jun 26, 2026	31.86	31.93	31.82	31.89	31.76	0.44%	3,223
Jun 25, 2026	31.72	31.86	31.72	31.75	31.62	0.09%	1,534
Jun 23, 2026	31.48	31.72	31.48	31.72	31.59	0.28%	1,098
Jun 22, 2026	31.47	31.63	31.47	31.63	31.50	0.03%	1,310
Jun 19, 2026	31.60	31.62	31.60	31.62	31.49	0.48%	1,691
Jun 18, 2026	31.57	31.58	31.44	31.47	31.34	-0.41%	6,307
Jun 17, 2026	31.79	31.79	31.60	31.60	31.47	-0.38%	2,470
Jun 16, 2026	31.72	31.72	31.72	31.72	31.59	0.41%	591
Jun 15, 2026	31.59	31.59	31.59	31.59	31.46	0.70%	483
Jun 12, 2026	31.31	31.48	31.31	31.37	31.24	0.80%	959
Jun 11, 2026	31.00	31.12	31.00	31.12	30.99	0.16%	927
Jun 8, 2026	31.05	31.31	31.05	31.07	30.94	-0.77%	3,802
Jun 5, 2026	31.31	31.31	31.31	31.31	31.18	-0.73%	750
Jun 4, 2026	31.45	31.56	31.45	31.54	31.41	0.80%	888
Jun 3, 2026	31.12	31.29	31.12	31.29	31.16	1.49%	345
Jun 1, 2026	30.80	30.86	30.80	30.83	30.70	0.55%	336
May 28, 2026	30.66	30.66	30.66	30.66	30.54	-0.39%	277
May 27, 2026	30.77	30.78	30.77	30.78	30.65	-0.55%	729
May 26, 2026	30.95	30.96	30.95	30.95	30.82	-0.10%	606
May 25, 2026	30.86	31.02	30.86	30.98	30.85	0.26%	712