HAL.TO(HAL.TO)
HAL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $33.12 | $33.16 | $33.12 | $33.16 | 300 |
| 7/30/2026 | $33.05 | $33.05 | $32.84 | $32.85 | 1,100 |
| 7/29/2026 | $33.31 | $33.31 | $33.31 | $33.31 | 1,400 |
| 7/28/2026 | $33.02 | $33.33 | $32.99 | $33.33 | 1,400 |
| 7/27/2026 | $32.54 | $33.00 | $32.54 | $33.00 | 5,517 |
| 7/24/2026 | $32.47 | $32.47 | $32.47 | $32.47 | 129 |
| 7/23/2026 | $32.48 | $32.48 | $32.46 | $32.47 | 2,300 |
| 7/22/2026 | $32.77 | $32.77 | $32.77 | $32.77 | 627 |
| 7/21/2026 | $32.65 | $32.65 | $32.65 | $32.65 | 647 |
| 7/20/2026 | $32.86 | $32.86 | $32.54 | $32.54 | 1,610 |
| 7/17/2026 | $32.76 | $32.84 | $32.76 | $32.77 | 816 |
| 7/16/2026 | $32.63 | $32.63 | $32.63 | $32.63 | 300 |
| 7/15/2026 | $32.64 | $32.72 | $32.64 | $32.67 | 1,124 |
| 7/14/2026 | $32.69 | $32.69 | $32.54 | $32.54 | 1,300 |
| 7/13/2026 | $32.67 | $32.67 | $32.67 | $32.67 | 1,100 |
| 7/10/2026 | $32.51 | $32.53 | $32.51 | $32.53 | 300 |
| 7/9/2026 | $32.30 | $32.30 | $32.30 | $32.30 | 123 |
| 7/8/2026 | $32.07 | $32.07 | $32.07 | $32.07 | 546 |
| 7/7/2026 | $32.39 | $32.46 | $32.34 | $32.46 | 1,900 |
| 7/6/2026 | $32.35 | $32.36 | $32.31 | $32.31 | 5,242 |
| 7/3/2026 | $32.24 | $32.39 | $32.24 | $32.36 | 2,900 |
| 7/2/2026 | $31.96 | $31.96 | $31.96 | $31.96 | 312 |
| 6/30/2026 | $31.73 | $31.92 | $31.73 | $31.89 | 3,500 |
| 6/29/2026 | $31.79 | $31.95 | $31.79 | $31.95 | 7,800 |
| 6/26/2026 | $31.86 | $31.93 | $31.82 | $31.89 | 3,223 |
| 6/25/2026 | $31.72 | $31.86 | $31.72 | $31.75 | 1,534 |
| 6/24/2026 | $31.72 | $31.72 | $31.72 | $31.72 | - |
| 6/23/2026 | $31.48 | $31.72 | $31.48 | $31.72 | 1,100 |
| 6/22/2026 | $31.47 | $31.63 | $31.47 | $31.63 | 1,310 |
| 6/19/2026 | $31.60 | $31.62 | $31.60 | $31.62 | 1,700 |
| 6/18/2026 | $31.57 | $31.58 | $31.44 | $31.47 | 6,307 |
| 6/17/2026 | $31.79 | $31.79 | $31.60 | $31.60 | 2,500 |
| 6/16/2026 | $31.72 | $31.72 | $31.72 | $31.72 | 600 |
| 6/15/2026 | $31.59 | $31.59 | $31.59 | $31.59 | 500 |
| 6/12/2026 | $31.31 | $31.48 | $31.31 | $31.37 | 1,000 |
| 6/11/2026 | $31.00 | $31.12 | $31.00 | $31.12 | 927 |
| 6/10/2026 | $31.01 | $31.01 | $31.01 | $31.01 | - |
| 6/9/2026 | $31.05 | $31.05 | $31.05 | $31.05 | - |
| 6/8/2026 | $31.05 | $31.31 | $31.05 | $31.07 | 3,802 |
| 6/5/2026 | $31.31 | $31.31 | $31.31 | $31.31 | 800 |
| 6/4/2026 | $31.45 | $31.56 | $31.45 | $31.54 | 900 |
| 6/3/2026 | $31.12 | $31.29 | $31.12 | $31.29 | 345 |
| 6/2/2026 | $30.83 | $30.83 | $30.83 | $30.83 | 39 |
| 6/1/2026 | $30.80 | $30.86 | $30.80 | $30.83 | 336 |
| 5/29/2026 | $30.77 | $30.77 | $30.77 | $30.77 | - |
| 5/28/2026 | $30.66 | $30.66 | $30.66 | $30.66 | 300 |
| 5/27/2026 | $30.77 | $30.78 | $30.77 | $30.78 | 729 |
| 5/26/2026 | $30.95 | $30.96 | $30.95 | $30.95 | 606 |
| 5/25/2026 | $30.86 | $31.02 | $30.86 | $30.98 | 712 |
| 5/22/2026 | $30.89 | $30.90 | $30.89 | $30.90 | 3,600 |
| 5/21/2026 | $30.72 | $30.72 | $30.72 | $30.72 | 400 |
| 5/20/2026 | $30.64 | $30.64 | $30.59 | $30.59 | 939 |
| 5/19/2026 | $30.37 | $30.39 | $30.37 | $30.39 | 600 |
| 5/15/2026 | $30.39 | $30.39 | $30.34 | $30.34 | 1,200 |
| 5/14/2026 | $30.59 | $30.59 | $30.59 | $30.59 | 343 |
| 5/13/2026 | $30.56 | $30.56 | $30.56 | $30.56 | 92 |
| 5/12/2026 | $30.56 | $30.56 | $30.56 | $30.56 | 326 |
| 5/11/2026 | $30.40 | $30.40 | $30.36 | $30.36 | 800 |
| 5/8/2026 | $30.44 | $30.44 | $30.44 | $30.44 | 800 |
| 5/7/2026 | $30.30 | $30.30 | $30.30 | $30.30 | 300 |
| 5/6/2026 | $30.41 | $30.42 | $30.41 | $30.42 | 409 |