Halliburton Co (NY: HAL )

21.47 USD -1.75 (-7.54%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 21.53 21.74 21.23 21.65 10,950,316 -1.57(-6.76%)
Nov 24, 2021 22.69 23.64 22.67 23.22 6,717,325 +0.25(+1.09%)
Nov 23, 2021 22.75 23.29 22.69 22.97 11,839,303 +0.68(+3.05%)
Nov 22, 2021 21.95 22.62 21.89 22.29 10,262,080 +0.25(+1.13%)
Nov 19, 2021 22.21 22.34 21.68 22.04 14,480,874 -0.72(-3.16%)
Nov 18, 2021 22.92 23.10 22.73 22.76 8,185,221 -0.21(-0.91%)
Nov 17, 2021 23.20 23.57 22.80 22.97 8,581,932 -0.64(-2.71%)
Nov 16, 2021 23.52 23.94 23.35 23.61 7,555,225 +0.21(+0.90%)
Nov 15, 2021 23.45 23.67 23.15 23.40 5,995,618 -0.17(-0.72%)
Nov 12, 2021 23.58 23.74 23.25 23.57 7,195,753 -0.15(-0.63%)
Nov 11, 2021 23.79 24.05 23.60 23.72 9,736,933 -0.11(-0.46%)
Nov 10, 2021 24.98 23.83 10,642,973 -1.25(-4.98%)
Nov 09, 2021 25.00 25.17 24.38 25.08 7,212,767 -0.04(-0.16%)
Nov 08, 2021 24.81 25.34 24.77 25.12 5,659,510 +0.43(+1.74%)
Nov 05, 2021 24.97 25.20 24.61 24.69 7,423,325 +0.17(+0.69%)
Nov 04, 2021 25.29 25.60 24.13 24.52 10,025,079 -0.20(-0.81%)
Nov 03, 2021 24.83 25.30 24.49 24.72 9,909,523 -0.66(-2.60%)
Nov 02, 2021 25.35 25.55 25.21 25.38 5,935,322 -0.20(-0.78%)
Nov 01, 2021 25.29 25.68 25.29 25.58 10,799,808 +0.59(+2.36%)
Oct 29, 2021 25.51 25.58 24.86 24.99 9,670,426 -0.62(-2.42%)
Oct 28, 2021 24.95 25.61 24.83 25.61 8,239,952 +0.49(+1.95%)
Oct 27, 2021 25.74 26.39 25.09 25.12 12,533,966 -1.04(-3.98%)
Oct 26, 2021 26.39 26.16 6,876,197 -0.06(-0.23%)
Oct 25, 2021 26.28 26.75 26.05 26.22 9,246,424 +0.33(+1.27%)
Oct 22, 2021 25.41 26.00 25.24 25.89 8,899,886 +0.54(+2.13%)
Oct 21, 2021 26.21 26.24 25.15 25.35 12,472,519 -1.11(-4.20%)
Oct 20, 2021 26.03 26.47 25.89 26.46 10,689,820 +0.36(+1.38%)
Oct 19, 2021 26.15 26.64 25.13 26.10 14,842,754 +0.09(+0.35%)
Oct 18, 2021 26.13 26.68 25.83 26.01 15,282,473 +0.00(+0.00%)
Oct 15, 2021 25.20 26.08 25.09 26.01 17,449,648 +1.21(+4.88%)
Oct 14, 2021 24.84 24.94 24.55 24.80 7,293,655 +0.31(+1.27%)
Oct 13, 2021 24.24 24.67 23.81 24.49 9,254,436 +0.00(+0.00%)
Oct 12, 2021 24.57 25.30 24.26 24.49 15,727,588 -0.19(-0.77%)
Oct 11, 2021 24.48 25.50 24.31 24.68 14,856,083 +0.74(+3.09%)
Oct 08, 2021 23.68 24.11 23.55 23.94 8,003,284 +0.56(+2.40%)
Oct 07, 2021 23.05 23.58 22.95 23.38 9,323,667 +0.39(+1.70%)
Oct 06, 2021 22.94 23.22 22.43 22.99 12,046,884 -0.42(-1.79%)
Oct 05, 2021 23.48 23.79 23.09 23.41 11,166,927 +0.39(+1.69%)
Oct 04, 2021 22.87 23.42 22.77 23.02 14,841,721 +0.74(+3.32%)
Oct 01, 2021 21.84 22.37 21.61 22.28 7,394,927 +0.66(+3.05%)
Sep 30, 2021 22.08 22.13 21.45 21.62 9,730,892 -0.54(-2.44%)
Sep 29, 2021 22.38 22.40 21.83 22.16 7,057,117 -0.23(-1.03%)
Sep 28, 2021 22.62 23.20 22.30 22.39 10,458,083 +0.25(+1.13%)
Sep 27, 2021 21.57 22.31 21.52 22.14 10,977,462 +1.14(+5.43%)
Sep 24, 2021 20.69 21.19 20.67 21.00 6,122,066 +0.19(+0.91%)
Sep 23, 2021 19.91 20.96 19.75 20.81 7,934,157 +1.06(+5.37%)
Sep 22, 2021 19.85 20.25 19.73 19.75 8,454,679 +0.27(+1.39%)
Sep 21, 2021 19.90 20.05 19.29 19.48 6,125,442 -0.12(-0.61%)
Sep 20, 2021 19.56 19.92 19.12 19.60 7,872,083 -0.67(-3.31%)
Sep 17, 2021 20.49 20.85 20.17 20.27 12,226,629 -0.32(-1.55%)
Sep 16, 2021 20.68 20.76 20.30 20.59 5,918,284 -0.21(-1.01%)
Sep 15, 2021 20.37 21.05 20.27 20.80 9,577,198 +0.73(+3.64%)
Sep 14, 2021 20.70 20.74 19.98 20.07 6,438,935 -0.37(-1.81%)
Sep 13, 2021 19.84 20.54 19.84 20.44 7,618,799 +0.91(+4.66%)
Sep 10, 2021 19.61 19.77 19.30 19.53 5,725,352 +0.21(+1.09%)
Sep 09, 2021 19.29 19.81 19.09 19.32 7,402,700 -0.03(-0.16%)
Sep 08, 2021 20.12 20.35 19.29 19.35 6,858,907 -0.56(-2.81%)
Sep 07, 2021 19.96 20.37 19.88 19.91 6,025,133 -0.26(-1.29%)
Sep 03, 2021 20.37 20.66 20.07 20.17 4,744,676 -0.29(-1.42%)
Sep 02, 2021 19.95 20.56 19.95 20.46 6,891,623 +0.77(+3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.