Historical Stock Prices

HAL 
$41.31
*  
0.27
0.66%
Get HAL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HAL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 41.1 41.93 40.41 41.31 10,388,650
04/28/2016 41.13 41.65 40.41 41.04 9,287,939
04/27/2016 40.23 41.58 40.23 41.04 11,801,980
04/26/2016 40.21 40.36 39.5 40.22 9,780,247
04/25/2016 40.55 41.34 39.325 40.04 13,185,570
04/22/2016 40.14 41.3692 39.98 40.84 11,210,410
04/21/2016 40.28 41.57 40.22 40.33 16,338,080
04/20/2016 39.59 40.91 39.53 40.34 9,701,675
04/19/2016 39.09 40.275 38.85 40.04 11,211,830
04/18/2016 37.25 39.305 37.25 38.99 8,724,726
04/15/2016 38.13 38.44 37.62 38.27 7,232,355
04/14/2016 38.39 38.87 38.03 38.38 9,817,980
04/13/2016 37.87 38.49 37.6 38.31 11,361,000
04/12/2016 37.32 37.99 36.73 37.66 12,382,530
04/11/2016 37.5 38.08 37.2 37.22 8,294,867
04/08/2016 37.22 38.19 37.11 37.33 11,883,590
04/07/2016 35.97 36.75 35.93 36.25 9,283,192
04/06/2016 34.71 36.89 34.445 36.44 21,605,990
04/05/2016 33.65 34.72 33.26 34.4 17,317,050
04/04/2016 34.85 35.3 33.83 34 14,089,640
04/01/2016 35.07 35.255 34.68 35.09 9,183,128
03/31/2016 35.84 36.38 35.54 35.72 7,420,210
03/30/2016 35.55 36.45 35.5 36.02 11,330,560
03/29/2016 34.49 35.19 33.95 35.02 8,151,536
03/28/2016 35.32 35.4 34.705 35.09 5,013,163
03/24/2016 34.31 35.31 34.28 35.22 6,331,067
03/23/2016 35.38 35.78 34.82 35.03 7,926,171
03/22/2016 36.01 36.44 35.81 35.97 7,024,102
03/21/2016 35.97 36.53 35.72 36.38 6,986,314
03/18/2016 36.68 36.74 35.8144 36.3 12,196,330
03/17/2016 35.78 36.74 35.54 36.38 10,193,050
03/16/2016 35.38 35.56 34.48 35.47 13,004,840
03/15/2016 35.03 35.17 34.49 34.99 9,620,053
03/14/2016 35.54 35.86 35.26 35.5 10,546,250
03/11/2016 35.11 36.31 34.98 36.12 12,667,590
03/10/2016 34.6 34.83 33.93 34.51 9,861,079
03/09/2016 35.07 35.2 34.17 34.69 9,014,210
03/08/2016 35.32 35.51 34.34 34.48 12,284,110
03/07/2016 34.69 36.085 34.63 35.84 17,414,530
03/04/2016 34.43 35.71 34.02 34.88 17,727,400
03/03/2016 33.51 34.34 33.37 34.17 13,452,610
03/02/2016 32.78 33.69 32.24 33.66 13,575,780
03/01/2016 32.57 33.06 32.35 33.02 9,616,192
02/29/2016 32.39 32.79 32.06 32.28 11,091,250
02/26/2016 33.14 33.305 32.44 32.81 9,637,413
02/25/2016 32.43 32.66 31.57 32.5 9,298,180
02/24/2016 31.35 32.48 31.35 32.46 10,771,060
02/23/2016 32.44 32.59 32.02 32.09 11,913,340
02/22/2016 32.03 32.96 32.02 32.88 13,219,110
02/19/2016 31.28 31.455 30.84 31.37 9,162,382
02/18/2016 31.74 31.85 30.94 31.46 11,401,250
02/17/2016 30.24 31.46 30.07 31.4 10,699,840
02/16/2016 29.65 30.01 29.265 29.94 9,100,956
02/12/2016 29.19 29.65 28.72 29.11 11,990,810
02/11/2016 28.7 29.34 27.96 28.8 13,031,950
02/10/2016 29.48 30.16 29.25 29.59 7,626,038
02/09/2016 30.35 30.89 28.92 29.59 13,186,160
02/08/2016 30.74 31.08 30.27 30.83 14,703,670
02/05/2016 31.99 32.29 30.94 31.35 11,397,810
02/04/2016 32.39 33.485 32.18 32.43 13,726,530
02/03/2016 30.75 32.06 29.79 31.96 12,679,470
02/02/2016 30.73 31.02 30.335 30.52 8,965,849
02/01/2016 31.29 31.825 31.01 31.62 10,193,310
01/29/2016 30.57 31.805 30.5 31.79 15,013,660
01/28/2016 30.32 30.59 29.42 30.45 17,802,570
01/27/2016 28.94 29.82 28.63 29.06 17,157,160
01/26/2016 29.54 29.6025 28.52 28.94 17,957,010
01/25/2016 30.13 30.66 29.23 29.28 18,800,500
01/22/2016 30.47 30.65 29.18 30.19 18,393,480
01/21/2016 28.23 29.63 28.13 29.29 15,254,530
01/20/2016 29.04 29.12 27.64 28.48 21,708,090
01/19/2016 30.89 30.99 29.37 29.79 15,218,010
01/15/2016 30.51 31.29 30.35 30.85 13,216,430
01/14/2016 30.67 32.05 29.635 31.84 13,909,950
01/13/2016 31.92 32.09 30.39 30.46 16,406,130
01/12/2016 31.95 32.105 30.61 31.47 10,971,520
01/11/2016 32.42 32.5 30.83 31.55 13,832,600
01/08/2016 33.03 33.19 32.2799 32.46 11,557,740
01/07/2016 32.79 33.745 32.66 32.91 11,039,940
01/06/2016 33.49 34.19 33.06 33.42 12,324,300
01/05/2016 34.61 34.73 33.75 34.4 8,086,134
01/04/2016 33.86 34.6 33.56 34.48 10,018,240
12/31/2015 33.95 34.47 33.885 34.04 6,193,355
12/30/2015 33.94 34.63 32.13 34.13 5,670,927
12/29/2015 34.93 35.17 34.2 34.5 5,406,102
12/28/2015 34.53 34.76 34.065 34.3 6,831,486
12/24/2015 35.43 35.54 34.93 35.15 3,725,129
12/23/2015 34.81 35.46 34.72 35.45 11,336,410
12/22/2015 33.44 34.3501 33.34 34.02 10,959,670
12/21/2015 33.61 34.08 33.14 33.4 11,273,890
12/18/2015 34 34.11 33.29 33.44 17,586,570
12/17/2015 35.85 35.97 34.09 34.18 18,716,370
12/16/2015 36.84 37.0569 35.65 35.86 21,312,760
12/15/2015 37.08 39.67 35.5 37.1 24,577,120
12/14/2015 36.83 37.45 36.035 36.55 20,076,550
12/11/2015 37.74 37.89 36.89 36.96 13,090,050
12/10/2015 38.01 38.775 37.68 38.15 15,317,820
12/09/2015 36.6 38.31 36.48 38.3 21,177,670
12/08/2015 35.71 37.37 35.58 36.27 16,864,540
12/07/2015 36.989 37.0999 35.885 36.57 18,422,670
12/04/2015 37.51 38.04 36.91 37.9 13,013,930
12/03/2015 39.24 39.38 37.61 38.01 14,396,170
12/02/2015 39.88 40.52 38.895 38.95 13,468,880
12/01/2015 39.5 40.415 39.4 40.4 9,061,936
11/30/2015 39.24 40.15 39.08 39.85 11,204,400
11/27/2015 38.93 39.35 38.76 39.13 3,766,760
11/25/2015 39.33 40 39.01 39.31 5,823,397
11/24/2015 38.63 40.24 38.55 39.74 10,997,800
11/23/2015 37.71 38.45 37.58 38.35 6,483,547
11/20/2015 38.15 38.315 37.545 38 9,732,013
11/19/2015 38.55 39.07 37.855 38.04 8,808,407
11/18/2015 38.4 39.25 38.3 38.88 13,744,960
11/17/2015 38.43 38.57 38.015 38.11 11,335,910
11/16/2015 37.43 38.585 37.17 38.49 9,469,148
11/13/2015 37.3 38.05 36.77 37.39 9,420,723
11/12/2015 37.45 38.33 37.1801 37.49 8,939,316
11/11/2015 38.84 38.84 37.44 38.1 10,667,460
11/10/2015 39.02 39.49 38.65 38.91 8,667,035
11/09/2015 39.04 39.46 38.595 39.1 8,445,803
11/06/2015 37.9 39.39 37.77 39.35 12,252,040
11/05/2015 38.82 39.52 38.17 38.41 15,071,030
11/04/2015 40 40.14 38.68 39.21 14,660,370
11/03/2015 39.47 40.31 39.3 40.05 14,459,030
11/02/2015 38.21 39.44 38.18 39.29 9,816,542
10/30/2015 38.33 38.735 37.7 38.38 9,624,935
10/29/2015 38.12 38.69 37.68 38.19 8,423,410
10/28/2015 37.79 38.91 37.27 38.27 13,206,120
10/27/2015 37.77 38.6025 37.46 37.48 11,609,460
10/26/2015 39.06 39.21 38.44 38.55 9,822,639
10/23/2015 39.31 40 38.9 39.21 16,010,190
10/22/2015 38.92 39.98 38.83 39.71 17,254,370
10/21/2015 37.93 39.2 37.4 38.4 13,589,430
10/20/2015 37.4 37.925 37.19 37.68 11,752,060
10/19/2015 37.31 37.78 36.83 37.36 12,285,570
10/16/2015 39.03 39.1 37.12 37.81 18,821,220
10/15/2015 38.62 39.28 38 39.26 8,789,939
10/14/2015 38.56 38.915 38.08 38.72 6,361,772
10/13/2015 38.61 39.457 38.26 38.47 6,566,281
10/12/2015 39.72 39.81 38.448 38.87 7,405,811
10/09/2015 40.58 40.79 39.32 39.65 11,643,010
10/08/2015 39.48 40.54 38.72 40.41 11,369,670
10/07/2015 39.72 41.28 39.24 39.86 16,802,960
10/06/2015 38.01 39.56 37.64 39.04 13,679,180
10/05/2015 37.2 38.11 36.95 37.71 13,018,820
10/02/2015 34.66 36.84 34.41 36.8 13,368,530
10/01/2015 35.87 36.19 34.45 34.91 14,604,890
09/30/2015 35.01 35.96 34.61 35.35 13,868,880
09/29/2015 35.05 35.69 34.36 34.68 12,185,040
09/28/2015 36.2 36.23 34.72 34.93 13,157,100
09/25/2015 37.32 37.38 36.36 36.7 10,574,900
09/24/2015 36.93 37.44 36.4 37 12,907,790
09/23/2015 37.69 37.8 37.1 37.3 7,906,976
09/22/2015 36.72 38.02 36.59 37.46 11,479,640
09/21/2015 37.75 38.01 37.19 37.45 11,497,750
09/18/2015 37.91 38.04 37.15 37.38 14,317,230
09/17/2015 38.58 39.52 38.13 38.7 12,095,290
09/16/2015 37.42 39.1 37.15 38.65 12,634,430
09/15/2015 37.12 37.3 36.61 37.01 11,826,670
09/14/2015 37.12 37.36 36.61 36.88 8,652,972
09/11/2015 36.96 37.56 36.53 37.2 12,276,410
09/10/2015 37.14 37.89 36.24 37.58 12,507,850
09/09/2015 38.33 39.015 37.05 37.15 11,116,550
09/08/2015 37.3 38.04 36.89 37.95 14,928,160
09/04/2015 37.39 37.79 36.76 36.85 9,981,264
09/03/2015 38.46 39.13 37.56 38.08 15,331,290
09/02/2015 38.75 38.86 37.28 38.17 11,071,490
09/01/2015 38.1 38.73 37.55 37.95 15,083,500
08/31/2015 37.78 39.8 37.36 39.35 14,127,860
08/28/2015 37.57 39.15 37.56 38.59 14,960,850
08/27/2015 35.68 38.155 35.47 38.04 21,448,640
08/26/2015 34.18 35.24 33.63 34.43 19,269,540
08/25/2015 35.29 35.29 33.47 33.47 14,386,740
08/24/2015 33 35.7 30.9301 33.56 24,746,820
08/21/2015 37.23 37.77 35.34 35.69 27,977,420
08/20/2015 39.13 39.69 37.66 37.7 17,175,430
08/19/2015 40.37 40.85 39.03 39.3 15,504,910
08/18/2015 41.13 41.73 40.81 41.01 9,634,593
08/17/2015 41.63 41.87 40.89 41.29 9,169,457
08/14/2015 41.71 42.64 41.69 41.99 8,995,938
08/13/2015 42.34 42.44 41.59 41.76 11,072,940
08/12/2015 41.83 43.02 40.81 42.71 17,503,670
08/11/2015 40.57 42 40.44 41.95 12,507,290
08/10/2015 39.86 41.7 39.82 41.62 10,579,250
08/07/2015 40.58 41.0799 39.58 39.76 7,807,309
08/06/2015 40.57 41 39.8 40.85 11,875,570
08/05/2015 40.04 40.98 39.86 40.61 14,648,150
08/04/2015 40.35 40.8 39.37 39.6 14,778,700
08/03/2015 41.3 41.34 39.91 40.12 19,209,780
07/31/2015 42.07 42.4 41.69 41.79 8,703,767
07/30/2015 43.28 43.71 42.17 42.29 10,659,550
07/29/2015 41.5 43.39 41.5 43.29 16,790,640
07/28/2015 41.31 42 40.25 41.92 16,020,880
07/27/2015 40.92 41.33 40.24 40.98 12,228,610
07/24/2015 42.42 42.61 41.24 41.72 11,570,970
07/23/2015 42.19 42.97 41.69 42.33 16,662,150
07/22/2015 41.85 42.89 39.315 41.54 47,527,570
07/21/2015 40.78 42.59 40.74 41.86 22,005,310
07/20/2015 40.44 41.6 40.44 40.72 19,133,660
07/17/2015 39.99 40.42 39.55 39.99 14,929,130
07/16/2015 41.41 41.52 40.16 40.21 14,985,130
07/15/2015 42.31 42.32 41.06 41.07 14,548,630
07/14/2015 41.79 42.98 41.72 42.56 10,097,430
07/13/2015 41.41 41.93 41.04 41.87 11,041,330
07/10/2015 41.57 41.77 41.17 41.33 10,403,310
07/09/2015 41.54 41.82 41.26 41.31 10,729,940
07/08/2015 41.39 41.975 40.71 40.94 15,204,130
07/07/2015 40.63 42.0599 40.24 41.88 18,271,420
07/06/2015 40.83 41.74 40.62 40.72 13,445,450
07/02/2015 41.66 42.18 41.33 41.91 10,445,770
07/01/2015 43.23 43.27 41.2 41.56 16,558,880
06/30/2015 43.07 43.23 42.75 43.07 10,627,270
06/29/2015 42.56 43.18 42.46 42.69 11,069,150
06/26/2015 43.5 43.52 42.76 43.12 28,296,430
06/25/2015 44.16 44.23 43.5 43.5 8,680,144
06/24/2015 44.16 44.67 44.11 44.25 9,833,827
06/23/2015 43.85 44.56 43.83 44.49 10,613,210
06/22/2015 43.92 44.21 43.45 44.11 10,713,400
06/19/2015 44.28 44.65 43.56 43.85 17,303,930
06/18/2015 46.02 46.19 44.34 44.58 17,886,410
06/17/2015 45.87 46.38 45.42 45.71 8,950,243
06/16/2015 45.46 45.78 45.31 45.42 8,341,916
06/15/2015 45.01 45.89 44.66 45.55 9,627,541
06/12/2015 45.43 45.79 45.24 45.48 5,402,627
06/11/2015 46.59 46.6 45.57 45.62 6,930,207
06/10/2015 45.85 46.69 45.78 46.24 11,717,920
06/09/2015 45.8 46.0776 45.26 45.28 8,172,047
06/08/2015 45.65 46.14 45.23 45.42 8,922,281
06/05/2015 44.56 46.13 44.37 45.73 12,103,890
06/04/2015 45.16 45.46 44.68 44.71 12,416,060
06/03/2015 45.85 46.58 45.57 45.62 7,430,416
06/02/2015 45.36 46.4 45.205 45.92 9,789,537
06/01/2015 45.35 45.54 45.04 45.24 7,539,282
05/29/2015 45.47 45.97 45.36 45.4 9,426,526
05/28/2015 45.5 45.59 44.91 45.35 7,455,300
05/27/2015 45.35 45.91 44.81 45.62 11,043,630
05/26/2015 45.27 45.91 45.24 45.45 9,214,920
05/22/2015 45.64 46.38 45.54 45.91 7,738,463
05/21/2015 45.33 46.36 45.29 46.16 15,714,100
05/20/2015 45.28 45.45 44.72 44.97 13,424,370
05/19/2015 46.08 46.3 45.02 45.07 15,148,210
05/18/2015 46.6 46.79 46.12 46.72 7,494,540
05/15/2015 46.31 46.885 45.78 46.7 10,834,380
05/14/2015 47.52 47.55 46.29 46.44 14,051,020
05/13/2015 47.62 47.9 47.2 47.29 10,707,650
05/12/2015 47.28 47.69 46.67 47.49 8,943,057
05/11/2015 47.98 48 46.93 47.19 13,485,810
05/08/2015 47 48.2 46.27 48.11 14,705,450
05/07/2015 47.17 47.21 46.08 46.35 18,417,280
05/06/2015 48.71 48.9401 47.32 47.67 13,175,170
05/05/2015 49.72 50.2 47.99 48.04 18,669,490
05/04/2015 49.29 49.65 48.86 49.2 10,523,860
05/01/2015 48.89 49.3 48.42 49.11 10,993,250
04/30/2015 49.31 49.7 48.76 48.95 11,398,810
04/29/2015 48.49 49.575 48.245 49.21 13,532,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?