TSX:HAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	33.86	33.86	33.86	33.86	33.86	-0.12%	305
Nov 11, 2026	33.90	33.90	33.90	33.90	33.90	0.56%	459
Nov 10, 2026	33.72	33.77	33.70	33.71	33.71	-0.30%	2,108
Nov 9, 2026	33.65	33.81	33.65	33.81	33.81	1.84%	262
Nov 6, 2026	33.13	33.20	33.13	33.20	33.20	-0.48%	814
Nov 5, 2026	34.01	34.01	33.36	33.36	33.36	-1.82%	5,385
Nov 4, 2026	33.95	33.98	33.95	33.98	33.98	1.25%	718
Nov 3, 2026	33.65	33.71	33.39	33.56	33.56	-0.77%	2,156
Nov 2, 2026	33.65	33.87	33.63	33.82	33.82	0.85%	2,858
Oct 30, 2026	33.50	33.55	33.49	33.54	33.54	-1.16%	3,127
Oct 29, 2026	33.98	33.98	33.93	33.93	33.93	0.41%	996
Oct 28, 2026	33.79	33.83	33.79	33.79	33.79	-0.12%	905
Oct 27, 2026	33.89	33.89	33.82	33.83	33.83	-0.15%	3,427
Oct 26, 2026	33.78	33.91	33.78	33.88	33.88	0.53%	7,670
Oct 23, 2026	33.70	33.70	33.70	33.70	33.70	-0.59%	1,947
Oct 22, 2026	33.89	33.90	33.89	33.90	33.90	-0.24%	645
Oct 21, 2026	33.76	34.00	33.76	33.98	33.98	0.53%	3,773
Oct 20, 2026	33.65	33.80	33.65	33.80	33.80	0.54%	3,665
Oct 19, 2026	33.62	33.62	33.62	33.62	33.62	-0.44%	285
Oct 16, 2026	33.76	33.77	33.76	33.77	33.77	0.45%	1,051
Oct 15, 2026	33.02	33.62	33.02	33.62	33.62	2.13%	3,515
Oct 14, 2026	32.92	32.92	32.92	32.92	32.92	-0.75%	666
Oct 13, 2026	32.54	33.17	32.54	33.17	33.17	3.22%	930
Oct 8, 2026	31.85	32.14	31.85	32.14	32.14	0.74%	1,439
Oct 7, 2026	32.01	32.01	31.90	31.90	31.90	-1.42%	1,450
Oct 6, 2026	33.52	33.52	32.36	32.36	32.36	-0.31%	15,558
Oct 5, 2026	32.56	32.56	32.46	32.46	32.46	-0.49%	3,490
Oct 2, 2026	32.43	32.62	32.43	32.62	32.62	0.62%	2,165
Oct 1, 2026	32.42	32.42	32.42	32.42	32.42	-0.12%	1,102
Sep 30, 2026	32.58	32.58	32.46	32.46	32.46	-0.46%	1,023
Sep 29, 2026	32.71	32.71	32.61	32.61	32.61	-0.35%	1,319
Sep 28, 2026	32.83	32.89	32.83	32.86	32.73	-0.44%	5,082
Sep 25, 2026	32.71	33.00	32.71	33.00	32.87	0.67%	255
Sep 24, 2026	32.69	32.78	32.69	32.78	32.65	-0.24%	1,634
Sep 23, 2026	33.21	33.21	32.86	32.86	32.73	-1.38%	6,690
Sep 22, 2026	33.32	33.32	33.32	33.32	33.19	0.18%	424
Sep 21, 2026	33.17	33.26	33.17	33.26	33.13	0.54%	1,175
Sep 18, 2026	33.16	33.16	33.08	33.08	32.95	-0.39%	527
Sep 17, 2026	33.24	33.25	33.21	33.21	33.08	0.79%	16,130
Sep 16, 2026	33.13	33.15	32.95	32.95	32.82	-0.06%	3,114
Sep 15, 2026	33.22	33.22	32.97	32.97	32.84	0.49%	781
Sep 10, 2026	32.81	32.81	32.81	32.81	32.68	-1.14%	609
Sep 8, 2026	33.44	33.48	33.19	33.19	33.06	-1.43%	1,687
Sep 4, 2026	33.67	33.67	33.67	33.67	33.54	-0.12%	230
Sep 3, 2026	33.45	33.71	33.45	33.71	33.58	1.87%	291
Sep 2, 2026	33.09	33.09	33.09	33.09	32.96	0.39%	581
Sep 1, 2026	33.10	33.10	32.96	32.96	32.83	-0.45%	1,695
Aug 31, 2026	33.16	33.16	33.08	33.11	32.98	-1.28%	1,947
Aug 27, 2026	33.54	33.54	33.54	33.54	33.41	-0.12%	125
Aug 26, 2026	33.59	33.61	33.58	33.58	33.45	-0.33%	1,001