TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	30.03	30.05	29.89	29.92	-	-0.20%	667
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	1.32%	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
Mar 12, 2026	29.11	29.11	29.00	29.00	28.87	-0.58%	5,140
Mar 11, 2026	29.19	29.20	29.17	29.17	29.04	0.14%	3,087
Mar 10, 2026	29.13	29.13	29.13	29.13	29.00	1.18%	272
Mar 9, 2026	28.57	28.79	28.57	28.79	28.66	-0.59%	1,181
Mar 6, 2026	28.99	28.99	28.85	28.96	28.83	-0.17%	2,624
Mar 5, 2026	29.25	29.25	29.00	29.01	28.88	-1.49%	983
Mar 4, 2026	29.46	29.46	29.45	29.45	29.32	0.10%	298
Mar 3, 2026	29.47	29.47	29.42	29.42	29.29	-1.70%	1,040
Mar 2, 2026	29.66	29.96	29.66	29.93	29.80	0.30%	8,458
Feb 27, 2026	29.77	29.84	29.74	29.84	29.71	0.24%	1,892
Feb 26, 2026	29.50	29.77	29.45	29.77	29.64	0.78%	4,512
Feb 25, 2026	29.41	29.54	29.41	29.54	29.41	1.10%	3,414
Feb 24, 2026	29.13	29.22	29.13	29.22	29.09	0.31%	512
Feb 23, 2026	29.00	29.13	29.00	29.13	29.00	0.28%	1,845
Feb 20, 2026	29.03	29.05	28.97	29.05	28.92	0.24%	3,156
Feb 19, 2026	28.85	28.98	28.85	28.98	28.85	0.59%	2,220
Feb 18, 2026	28.81	28.81	28.81	28.81	28.68	0.84%	345
Feb 17, 2026	28.54	28.57	28.54	28.57	28.44	0.18%	1,759
Feb 13, 2026	28.17	28.52	28.17	28.52	28.39	1.35%	1,638
Feb 12, 2026	28.14	28.14	28.14	28.14	28.01	-1.75%	442
Feb 11, 2026	28.65	28.65	28.61	28.64	28.51	0.39%	2,317
Feb 10, 2026	28.62	28.62	28.51	28.53	28.40	0.11%	1,488
Feb 9, 2026	28.34	28.50	28.34	28.50	28.37	0.88%	8,249