TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	31.00	31.12	31.00	31.12	31.12	0.16%	927
Jun 8, 2026	31.05	31.31	31.05	31.07	31.07	-0.77%	3,802
Jun 5, 2026	31.31	31.31	31.31	31.31	31.31	-0.73%	750
Jun 4, 2026	31.45	31.56	31.45	31.54	31.54	0.80%	888
Jun 3, 2026	31.12	31.29	31.12	31.29	31.29	1.49%	345
Jun 1, 2026	30.80	30.86	30.80	30.83	30.83	0.55%	336
May 28, 2026	30.66	30.66	30.66	30.66	30.66	-0.39%	277
May 27, 2026	30.77	30.78	30.77	30.78	30.78	-0.55%	729
May 26, 2026	30.95	30.96	30.95	30.95	30.95	-0.10%	606
May 25, 2026	30.86	31.02	30.86	30.98	30.98	0.26%	712
May 22, 2026	30.89	30.90	30.89	30.90	30.90	0.59%	3,597
May 21, 2026	30.72	30.72	30.72	30.72	30.72	0.42%	397
May 20, 2026	30.64	30.64	30.59	30.59	30.59	0.66%	939
May 19, 2026	30.37	30.39	30.37	30.39	30.39	0.16%	564
May 15, 2026	30.39	30.39	30.34	30.34	30.34	-0.82%	1,185
May 14, 2026	30.59	30.59	30.59	30.59	30.59	0.10%	343
May 12, 2026	30.56	30.56	30.56	30.56	30.56	0.66%	326
May 11, 2026	30.40	30.40	30.36	30.36	30.36	-0.26%	788
May 8, 2026	30.44	30.44	30.44	30.44	30.44	0.46%	752
May 7, 2026	30.30	30.30	30.30	30.30	30.30	-0.39%	271
May 6, 2026	30.41	30.42	30.41	30.42	30.42	0.96%	409
May 4, 2026	30.22	30.22	30.13	30.13	30.13	-0.20%	1,644
Apr 30, 2026	30.00	30.19	30.00	30.19	30.19	0.73%	1,411
Apr 29, 2026	29.97	29.97	29.97	29.97	29.97	-0.03%	1,398
Apr 24, 2026	30.03	30.03	29.98	29.98	29.98	0.98%	667
Apr 21, 2026	29.69	29.69	29.69	29.69	29.69	-0.90%	2,686
Apr 20, 2026	29.96	29.96	29.96	29.96	29.96	-0.33%	214
Apr 17, 2026	30.06	30.06	30.06	30.06	30.06	-0.20%	722
Apr 16, 2026	30.12	30.12	30.12	30.12	30.12	-	386
Apr 15, 2026	30.12	30.12	30.12	30.12	30.12	-0.56%	2,648
Apr 14, 2026	30.29	30.29	30.29	30.29	30.29	0.30%	290
Apr 13, 2026	30.05	30.20	30.05	30.20	30.20	0.33%	1,276
Apr 10, 2026	29.93	30.10	29.92	30.10	30.10	0.23%	1,736
Apr 9, 2026	30.05	30.05	30.03	30.03	30.03	0.57%	909
Apr 8, 2026	30.01	30.01	29.82	29.86	29.86	0.61%	5,785
Apr 7, 2026	29.70	29.70	29.63	29.68	29.68	0.13%	4,625
Apr 6, 2026	29.64	29.66	29.64	29.64	29.64	0.27%	3,788
Apr 2, 2026	29.24	29.56	29.24	29.56	29.56	0.37%	1,328
Apr 1, 2026	29.42	29.45	29.42	29.45	29.45	0.82%	711
Mar 31, 2026	28.85	29.21	28.85	29.21	29.21	1.78%	819
Mar 30, 2026	28.99	28.99	28.83	28.83	28.70	0.10%	1,269
Mar 26, 2026	29.02	29.02	28.80	28.80	28.67	-0.76%	3,231
Mar 25, 2026	29.07	29.07	29.02	29.02	28.89	2.15%	525
Mar 24, 2026	28.41	28.41	28.41	28.41	28.28	-0.32%	152
Mar 23, 2026	28.25	28.50	28.25	28.50	28.37	0.32%	6,287
Mar 20, 2026	28.41	28.41	28.41	28.41	28.28	0.07%	1,358
Mar 19, 2026	28.50	28.50	28.39	28.39	28.26	-2.74%	1,289
Mar 17, 2026	29.25	29.25	29.19	29.19	29.06	0.52%	633
Mar 16, 2026	28.91	29.04	28.91	29.04	28.91	0.62%	987
Mar 13, 2026	28.92	28.92	28.86	28.86	28.73	-0.48%	2,693