Historical Stock Prices

HAL 
$39.7
*  
0.18
0.45%
Get HAL Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 39.76 40.05 39.16 39.7 8,371,001
12/23/2014 39.74 40.04 39.23 39.88 15,061,350
12/22/2014 40.32 40.44 39.44 39.68 19,023,480
12/19/2014 39.63 40.57 39.34 40.49 24,408,300
12/18/2014 40.81 40.84 38.5 39.23 30,777,120
12/17/2014 38.17 40.09 37.57 39.44 31,844,390
12/16/2014 37.42 39.7 37.21 38.11 28,363,530
12/15/2014 38.45 38.74 37.745 37.82 25,863,890
12/12/2014 37.81 38.479 37.46 37.93 30,149,800
12/11/2014 38.06 39.13 38.03 38.23 22,650,030
12/10/2014 38.47 39.2 37.84 38.12 35,177,990
12/09/2014 38.04 39.69 37.87 39.5 33,255,350
12/08/2014 39.84 39.95 38.38 38.59 37,356,540
12/05/2014 40.81 41.02 40.03 40.37 30,031,430
12/04/2014 40.47 41.28 40.02 40.74 32,548,680
12/03/2014 41.19 41.84 40.63 40.75 33,366,420
12/02/2014 41.29 41.44 40.2 40.34 39,409,710
12/01/2014 42.02 42.13 40.25 41.21 40,168,550
11/28/2014 44.33 44.37 41.87 42.2 34,472,670
11/26/2014 48.06 48.19 47.124 47.34 22,833,420
11/25/2014 50.29 50.33 48.185 48.26 27,144,090
11/24/2014 50.51 50.98 49.51 49.88 21,001,660
11/21/2014 50.3 51.13 49.8 50.63 30,507,750
11/20/2014 48.7 49.46 48.39 49.21 23,267,860
11/19/2014 48.73 48.94 47.74 48.43 31,652,360
11/18/2014 50.24 50.42 48.46 48.54 43,628,170
11/17/2014 51.47 51.78 49.01 49.23 80,223,990
11/14/2014 56.03 56.26 53.69 55.08 25,431,920
11/13/2014 52.83 58 50.772 53.79 35,897,410
11/12/2014 53.22 54.54 52.85 53.23 9,590,610
11/11/2014 53.94 54.03 52.275 53.72 10,705,230
11/10/2014 55.01 55.6 53.26 53.63 10,216,880
11/07/2014 53.35 54.47 53.25 53.86 10,980,980
11/06/2014 51.8 53.22 51.4 53.17 13,536,100
11/05/2014 51.75 52.96 51.38 52.37 13,045,890
11/04/2014 52.84 52.87 50.06 51.18 20,013,210
11/03/2014 55.5 55.94 53.67 53.88 11,943,080
10/31/2014 53.52 55.19 53.02 55.14 11,113,580
10/30/2014 54.06 54.53 53.11 53.92 7,509,656
10/29/2014 54.52 55.17 53.818 54.42 10,994,190
10/28/2014 52.74 53.63 52.51 53.26 13,852,600
10/27/2014 54.2 54.2 51.84 52.39 18,781,150
10/24/2014 56.3 56.3 54.45 55.78 11,425,430
10/23/2014 55.39 56.36 54.8 55.85 10,890,460
10/22/2014 56.07 56.51 54.35 54.43 17,167,110
10/21/2014 54.41 55.8652 53.9199 55.66 18,924,050
10/20/2014 53.22 53.97 51.61 52.92 19,259,740
10/17/2014 54.73 56.17 52.14 52.6 26,761,350
10/16/2014 48.9 52.88 48.53 51.17 28,432,700
10/15/2014 49.27 51.29 48.17 50.64 30,379,830
10/14/2014 50.62 51.73 48.91 49.63 27,467,360
10/13/2014 54.04 54.84 49.87 50.26 25,657,610
10/10/2014 57.02 57.17 53.82 54.29 29,437,380
10/09/2014 59.88 59.94 56.87 57.28 17,289,970
10/08/2014 60.66 60.84 57.85 60.41 21,101,800
10/07/2014 61.31 62.62 61.06 61.21 7,176,591
10/06/2014 61.97 62.85 60.93 61.68 7,164,882
10/03/2014 62.26 62.28 60.64 61.86 7,214,681
10/02/2014 61.9 61.93 59.67 61.44 15,763,090
10/01/2014 64.63 64.88 62.08 62.47 9,711,824
09/30/2014 65.29 66.25 63.93 64.51 8,882,713
09/29/2014 64.9 65.79 64.46 65.61 8,432,262
09/26/2014 63.83 66.26 63.65 65.88 7,892,217
09/25/2014 64.48 64.88 63.33 63.66 6,279,827
09/24/2014 64.82 65 63.06 64.72 10,409,020
09/23/2014 64.65 65.37 64.21 64.8 5,506,498
09/22/2014 66.3 66.3 64.38 64.68 8,763,410
09/19/2014 66.63 66.99 66.17 66.51 8,488,395
09/18/2014 66.79 66.8 65.9 66.33 5,751,601
09/17/2014 67.63 67.68 65.85 66.24 6,356,504
09/16/2014 66.09 67.89 65.99 67.29 6,308,463
09/15/2014 65.65 66.43 64.91 66.28 5,987,735
09/12/2014 66.69 66.79 65.61 65.86 6,309,208
09/11/2014 66.12 67.29 65.73 67.07 6,588,459
09/10/2014 65.79 66.75 65.43 66.71 6,092,693
09/09/2014 66.22 66.92 65.465 65.83 5,900,377
09/08/2014 67.04 67.14 65.94 66.31 8,816,915
09/05/2014 66.515 67.64 65.88 67.45 8,921,607
09/04/2014 67.53 67.94 66.23 66.55 10,155,460
09/03/2014 68.03 68.18 66.81 67.58 8,111,313
09/02/2014 68.17 68.18 66.23 67.49 10,644,540
08/29/2014 67.31 67.6692 67.15 67.61 5,249,885
08/28/2014 68.11 68.26 67.27 67.38 7,429,022
08/27/2014 69.81 69.81 68.07 68.48 15,524,030
08/26/2014 68.97 70.495 68.8 69.81 7,756,599
08/25/2014 67.91 68.61 67.5396 68.55 5,046,343
08/22/2014 68.23 68.3 67.26 67.47 5,123,732
08/21/2014 68.91 68.91 68.05 68.34 4,708,470
08/20/2014 68.98 69 68.05 68.78 4,433,921
08/19/2014 69 69.46 68.64 68.77 5,812,314
08/18/2014 68.91 69.27 68.53 68.87 5,016,451
08/15/2014 67.79 68.47 67.36 68.42 6,838,779
08/14/2014 69.83 69.85 67.17 67.34 8,353,662
08/13/2014 69.43 69.86 69.04 69.54 3,895,779
08/12/2014 68.82 69.39 68.49 69.02 5,067,250
08/11/2014 69.07 69.94 68.79 69.42 6,182,113
08/08/2014 67.57 68.38 67.25 68.31 5,645,607
08/07/2014 68.35 68.55 67.03 67.37 6,880,601
08/06/2014 67.2 69.23 67.15 67.96 6,468,565
08/05/2014 69.78 69.82 66.77 67.72 9,491,155
08/04/2014 69.02 70.33 68.41 70.09 7,051,021
08/01/2014 68.57 69.16 67.37 68.72 9,411,885
07/31/2014 70.25 70.31 68.51 68.99 9,969,701
07/30/2014 71.35 71.86 70.653 70.74 6,360,688
07/29/2014 72.78 72.78 71.21 71.22 6,508,591
07/28/2014 73.06 73.16 72.13 72.64 4,237,263
07/25/2014 73.35 73.66 72.74 73.41 4,506,209
07/24/2014 74.1 74.33 73.23 73.41 5,959,968
07/23/2014 73.34 74.33 72.52 74.02 8,126,756
07/22/2014 71.7 73.43 71.59 73.29 11,419,080
07/21/2014 70.97 72.2 70.65 71 9,449,453
07/18/2014 70.33 71.15 69.92 70.93 7,106,308
07/17/2014 71.88 71.9 70.285 70.35 5,844,265
07/16/2014 70.64 71.94 70.34 71.86 7,156,999
07/15/2014 69.59 70.37 69.27 70.26 7,133,428
07/14/2014 69.41 70.01 69.12 69.8 5,290,111
07/11/2014 69.24 69.35 68.66 68.99 4,651,856
07/10/2014 69.73 69.9 68.91 69.35 5,630,753
07/09/2014 70.03 70.75 69.92 70.67 4,460,679
07/08/2014 70.03 70.14 68.96 69.66 5,554,851
07/07/2014 70.27 70.46 69.62 70.16 4,446,371
07/03/2014 70.98 71.03 70.34 70.97 2,506,595
07/02/2014 70.64 71.27 70.6 70.82 4,907,610
07/01/2014 71.27 71.46 70.77 70.85 5,572,710
06/30/2014 70.54 71.255 70.21 71.01 6,255,437
06/27/2014 69.11 70.49 68.92 70.47 6,854,402
06/26/2014 69.63 70.37 69.35 69.55 7,733,195
06/25/2014 68.05 69.7199 67.85 69.44 9,132,333
06/24/2014 70.35 70.35 68.07 68.16 7,024,672
06/23/2014 70.45 70.79 70 70.37 5,369,223
06/20/2014 69.41 70.62 69.11 70.24 10,044,710
06/19/2014 68.45 69 68.025 68.98 4,837,246
06/18/2014 67.92 68.62 67.41 68.5 6,269,389
06/17/2014 67.48 68.07 67.21 67.61 3,588,492
06/16/2014 67.58 67.87 66.94 67.61 4,475,662
06/13/2014 66.61 67.69 66.04 67.58 5,607,237
06/12/2014 67.38 68.14 66.62 66.64 9,660,489
06/11/2014 66.74 67 66.33 66.94 3,373,097
06/10/2014 67.02 67.35 66.802 67.11 3,372,051
06/09/2014 66.83 67.3201 66.62 67.17 5,228,052
06/06/2014 66.05 67.0071 65.99 66.98 5,387,912
06/05/2014 65.26 66.195 65.11 65.89 4,359,766
06/04/2014 65.46 65.59 64.8 65.39 4,476,230
06/03/2014 64.92 65.6 64.53 65.57 5,000,838
06/02/2014 64.69 65.51 64.37 65.01 5,784,072
05/30/2014 63.83 64.69 63.58 64.64 6,392,240
05/29/2014 63.61 64.15 63.2 64 5,780,423
05/28/2014 63.67 63.9 63.09 63.44 5,814,464
05/27/2014 64.18 64.36 63.57 63.97 4,178,307
05/23/2014 63.53 64.41 63.14 64.01 4,912,233
05/22/2014 63.18 63.89 63.14 63.41 5,045,828
05/21/2014 63.19 63.4 62.8 63.17 4,550,273
05/20/2014 63.19 63.37 62.59 62.88 3,910,124
05/19/2014 62.46 63.38 62.42 63.21 4,475,832
05/16/2014 62.43 62.88 61.82 62.85 6,699,262
05/15/2014 63.68 63.72 61.2 62.37 9,560,806
05/14/2014 63.87 64.795 63.76 63.99 6,044,390
05/13/2014 64.51 64.93 63.89 64.1 5,790,758
05/12/2014 63.84 64.22 63.16 64.17 3,994,825
05/09/2014 63.41 63.75 62.62 63.5 5,415,478
05/08/2014 64.92 64.935 63.336 63.43 5,926,999
05/07/2014 63.99 64.8 63.4 64.74 6,632,988
05/06/2014 63.98 64.02 63.42 63.52 4,927,615
05/05/2014 63.31 64.16 63.06 63.91 4,736,224
05/02/2014 63.16 63.97 62.69 63.86 7,514,366
05/01/2014 63.13 63.36 62.41 62.91 5,100,177
04/30/2014 62.61 63.37 62.08 63.07 7,502,178
04/29/2014 63.34 64.51 63 63.01 8,503,055
04/28/2014 63 63.375 62.02 62.78 7,738,055
04/25/2014 63.15 63.52 62.68 62.86 7,973,159
04/24/2014 64.74 64.98 63.12 63.49 10,324,240
04/23/2014 64.15 65.11 64.01 64.72 13,811,400
04/22/2014 62.82 63.655 62.2101 63.38 9,370,703
04/21/2014 61.54 63.88 61.47 62.92 13,992,140
04/17/2014 61.15 61.46 60.08 60.9 11,675,230
04/16/2014 60.21 60.7397 60 60.5 6,413,490
04/15/2014 59.49 60.035 58.88 59.97 9,409,982
04/14/2014 57.88 59.53 57.8 59.08 7,298,734
04/11/2014 57.45 58.31 57.13 57.61 8,030,912
04/10/2014 58.94 59.21 57.71 57.91 8,225,281
04/09/2014 58.73 58.92 57.86 58.79 5,946,257
04/08/2014 57.51 58.66 57.39 58.51 8,215,013
04/07/2014 59.15 59.26 57.36 57.36 11,201,750
04/04/2014 60.22 60.52 59.2649 59.31 8,602,139
04/03/2014 59.82 60.3 59.5 59.8 7,054,370
04/02/2014 59.55 60.1 59.356 59.93 6,821,775
04/01/2014 58.69 59.65 58.69 59.63 7,968,706
03/31/2014 59.91 59.99 58.78 58.89 7,407,312
03/28/2014 58.38 59.5 58 59.46 6,084,839
03/27/2014 58.51 59.1 57.36 58.09 10,462,360
03/26/2014 59.19 59.69 58.31 58.37 6,259,046
03/25/2014 58.34 59.38 58.18 59.14 7,398,284
03/24/2014 58.27 58.7 57.48 57.78 6,163,093
03/21/2014 57.89 58.96 57.59 58.06 11,955,120
03/20/2014 56.57 57.465 56.35 57.36 5,456,772
03/19/2014 56.75 57.17 56.35 56.78 6,058,619
03/18/2014 56.77 57.09 56.46 56.9 5,546,798
03/17/2014 55.46 56.69 55.46 56.62 6,121,207
03/14/2014 55.22 55.54 55.02 55.19 7,867,057
03/13/2014 55.5 55.79 54.57 55.25 8,788,207
03/12/2014 55.25 55.495 54.58 55.39 8,437,652
03/11/2014 56.6 57.02 55.43 55.72 10,055,490
03/10/2014 55.98 56.5 55.75 56.47 6,005,433
03/07/2014 57.12 57.12 55.85 56.2 8,816,906
03/06/2014 56.29 57.225 56.22 56.92 5,802,410
03/05/2014 56.86 57.35 56.0624 56.19 7,542,270
03/04/2014 57.02 57.25 56.74 56.9 6,616,669
03/03/2014 56.29 57.13 56.05 56.38 8,840,020
02/28/2014 55.94 57.42 55.66 57 10,221,480
02/27/2014 55.12 55.74 54.85 55.69 6,897,834
02/26/2014 55.59 55.95 55.11 55.16 6,172,967
02/25/2014 56.03 56.06 54.8 55.58 11,065,450
02/24/2014 55.85 57.01 55.8 56.37 9,481,858
02/21/2014 55.55 55.96 55.25 55.3 8,785,872
02/20/2014 54.53 55.54 54.45 55.38 8,761,145
02/19/2014 53.92 54.98 53.87 54.53 7,914,268
02/18/2014 53.66 54.3 53.5 54.13 8,515,047
02/14/2014 53.42 53.92 53.26 53.57 6,748,841
02/13/2014 52.7 54.03 52.63 53.46 8,131,468
02/12/2014 53.74 54 53.035 53.12 11,083,640
02/11/2014 52.18 53.96 52.12 53.84 12,006,020
02/10/2014 51.94 52.035 51.33 51.87 8,101,923
02/07/2014 51.09 52.13 50.98 51.97 13,091,190
02/06/2014 49.5 50.9 49.45 50.76 13,018,790
02/05/2014 49.37 49.7 48.99 49.27 9,686,332
02/04/2014 48.585 49.5 48.33 49.36 10,563,700
02/03/2014 49.07 49.18 47.95 48.33 9,645,992
01/31/2014 48.67 49.43 48.44 49.01 9,205,084
01/30/2014 48.78 49.69 48.46 49.44 9,450,463
01/29/2014 47.96 48.56 47.6 48.2 10,182,380
01/28/2014 48.66 48.73 47.94 48.33 7,845,286
01/27/2014 48.71 48.97 47.97 48.49 9,199,277
01/24/2014 49.44 49.44 48.4325 48.61 12,420,500
01/23/2014 50.61 50.98 49.86 50.11 8,907,541
01/22/2014 50.15 50.84 49.73 50.54 9,465,352
01/21/2014 51.19 51.5 49.06 49.78 20,951,470
01/17/2014 51.28 51.36 50.48 50.66 9,615,185
01/16/2014 50.51 50.91 50.3 50.9 6,671,686
01/15/2014 50.49 50.94 50.15 50.64 6,307,766
01/14/2014 49.76 50.52 49.76 50.4 5,998,515
01/13/2014 50.47 50.49 49.48 49.58 6,782,782
01/10/2014 49.52 50.54 49.43 50.52 8,833,874
01/09/2014 50.17 50.18 49.19 49.61 7,931,440
01/08/2014 50.17 50.18 49.11 49.5 9,129,966
01/07/2014 50.68 50.69 49.88 50.2 7,746,931
01/06/2014 50.81 50.93 49.875 50.32 8,426,778
01/03/2014 50.02 50.42 49.94 50.13 5,323,483
01/02/2014 50.47 50.67 49.63 50.01 7,414,405
12/31/2013 50.45 50.82 50.19 50.75 5,390,318
12/30/2013 51.1 51.19 50.34 50.4 6,474,400
12/27/2013 51.22 51.43 51.005 51.08 4,384,807
12/26/2013 50.89 51.345 50.87 51.21 4,573,942
12/24/2013 50.28 50.89 50.25 50.68 2,438,810
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?