Quantcast

Historical Stock Prices

HAL 
$46.22
*  
1.30
2.89%
Get HAL Alerts
*Delayed - data as of Jun. 22, 2018  -  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: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 46.94 47.35 45.98 46.22 15,093,940
06/21/2018 45.5 45.5 44.555 44.92 9,190,688
06/20/2018 46.47 46.47 45.5 45.71 8,660,949
06/19/2018 46.03 46.38 45.63 46.11 8,317,590
06/18/2018 46.31 47.03 46.3 46.62 5,970,887
06/15/2018 47.45 47.59 46 46.6 15,150,550
06/14/2018 47.75 48.12 47.5 47.73 6,864,690
06/13/2018 47.82 48.285 47.53 47.67 8,337,131
06/12/2018 47.89 48.08 47.34 47.86 9,443,179
06/11/2018 48.08 48.29 47.625 47.86 7,412,434
06/08/2018 48.87 48.89 47.535 48.1 9,319,275
06/07/2018 48.66 49.485 48.55 48.93 7,130,034
06/06/2018 48.08 48.52 47.74 48.3 10,902,710
06/05/2018 47.66 48.075 47.39 47.87 8,351,475
06/04/2018 49.17 49.25 47.8 47.95 11,494,430
06/01/2018 50 50.12 48.67 49.08 9,214,158
05/31/2018 50.07 50.45 49.52 49.74 7,140,353
05/30/2018 50.19 50.87 50.01 50.41 5,663,359
05/29/2018 49.43 49.965 49.04 49.76 6,863,692
05/25/2018 51.14 51.14 49.26 50.19 12,913,190
05/24/2018 52.4 52.61 52.07 52.27 6,353,700
05/23/2018 52.63 52.95 52.0101 52.92 6,697,601
05/22/2018 54.16 54.71 52.98 53.24 6,166,240
05/21/2018 54.8 54.8 53.63 54.4 5,544,065
05/18/2018 54.33 54.71 54.06 54.32 6,597,461
05/17/2018 53.32 54.91 53.31 54.37 10,189,040
05/16/2018 52.71 53.1563 52.34 52.97 5,302,417
05/15/2018 52.6 52.75 51.97 52.72 5,063,193
05/14/2018 52.46 52.8 52.4 52.5 8,174,273
05/11/2018 52.8 52.85 52.11 52.28 8,541,196
05/10/2018 53.34 53.4 52.4131 52.71 6,898,580
05/09/2018 52.64 53.68 52.59 52.7 8,415,479
05/08/2018 52.06 52.19 50.76 51.87 8,810,707
05/07/2018 52.44 53.5 51.98 52.03 5,530,922
05/04/2018 52.12 52.435 51.52 52.19 6,248,603
05/03/2018 52.56 52.62 51.64 52.31 4,804,255
05/02/2018 52.34 53.23 52.25 52.64 4,905,602
05/01/2018 52.66 52.835 51.74 52.44 5,590,559
04/30/2018 52.6 53.71 52.4 52.99 7,944,763
04/27/2018 52.26 53.01 51.9 52.83 5,969,540
04/26/2018 52.01 52.67 51.81 52.6 6,846,611
04/25/2018 51 51.85 50.73 51.75 6,182,608
04/24/2018 52.16 52.88 51.01 51.37 8,409,699
04/23/2018 51.99 52.65 50.76 52.05 7,490,883
04/20/2018 51.56 52.475 51.08 51.96 13,064,170
04/19/2018 52.16 52.66 51.57 52.01 11,054,440
04/18/2018 51.42 52.53 51.35 52.09 12,602,440
04/17/2018 50.68 51.07 50.3 50.89 6,101,310
04/16/2018 50.82 51 50.07 50.76 6,540,593
04/13/2018 50.27 51.07 50.2 50.78 7,331,539
04/12/2018 50.06 50.705 49.36 50.21 8,298,254
04/11/2018 48.63 50.02 48.5 49.59 9,182,327
04/10/2018 47.42 49.43 47.42 48.82 10,285,190
04/09/2018 47.25 47.38 46.48 46.56 9,420,143
04/06/2018 47.4 47.575 46.22 47 9,838,225
04/05/2018 47 48.38 46.96 47.68 8,439,573
04/04/2018 46.02 46.92 45.68 46.78 7,776,287
04/03/2018 46.35 46.97 45.7 46.8 7,600,972
04/02/2018 46.69 46.7 45.2 46.09 9,082,579
03/29/2018 46.24 47.25 46.22 46.94 12,283,370
03/28/2018 46.76 47.09 45.75 46.05 9,719,416
03/27/2018 47.44 48.08 46.52 46.88 9,557,465
03/26/2018 47.01 47.385 46.2 47.21 8,178,929
03/23/2018 46.57 47.84 46.24 46.44 11,514,320
03/22/2018 46.61 46.945 46.16 46.38 11,206,550
*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?

Smart Portfolio