Halliburton Co (NY: HAL )

31.43 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 31.54 31.73 30.04 31.43 8,524,616 +0.07(+0.22%)
Jun 30, 2022 31.42 32.53 31.06 31.36 10,977,088 -0.82(-2.55%)
Jun 29, 2022 33.68 33.90 32.04 32.18 9,566,828 -1.01(-3.04%)
Jun 28, 2022 33.06 33.60 32.66 33.19 11,891,657 +0.96(+2.98%)
Jun 27, 2022 31.45 32.30 31.15 32.23 11,574,073 +1.28(+4.14%)
Jun 24, 2022 30.50 31.43 30.02 30.95 22,959,692 +0.91(+3.03%)
Jun 23, 2022 32.11 32.32 29.68 30.04 15,654,647 -2.05(-6.39%)
Jun 22, 2022 31.40 32.62 31.08 32.09 15,925,621 -1.46(-4.35%)
Jun 21, 2022 32.71 34.01 32.44 33.55 14,022,481 +1.86(+5.87%)
Jun 17, 2022 33.45 33.80 31.44 31.69 21,819,800 -1.78(-5.32%)
Jun 16, 2022 34.33 34.69 33.29 33.47 19,972,514 -2.14(-6.01%)
Jun 15, 2022 37.00 37.01 35.08 35.61 12,873,755 -1.06(-2.89%)
Jun 14, 2022 38.24 38.60 36.02 36.67 10,375,174 -0.86(-2.29%)
Jun 13, 2022 38.81 38.98 36.76 37.53 12,309,263 -2.96(-7.31%)
Jun 10, 2022 40.95 41.41 39.74 40.49 9,899,951 -1.72(-4.07%)
Jun 09, 2022 42.17 42.84 41.77 42.21 9,188,770 -0.76(-1.77%)
Jun 08, 2022 42.57 43.99 42.28 42.97 10,254,887 +0.44(+1.03%)
Jun 07, 2022 41.14 42.68 40.96 42.53 8,755,358 +1.21(+2.93%)
Jun 06, 2022 42.10 42.41 41.13 41.32 7,124,522 -0.63(-1.50%)
Jun 03, 2022 41.07 42.10 40.75 41.95 6,737,646 +0.91(+2.22%)
Jun 02, 2022 41.12 41.47 40.47 41.04 9,015,331 -0.36(-0.87%)
Jun 01, 2022 40.95 41.90 40.53 41.40 10,390,878 +0.90(+2.22%)
May 31, 2022 41.69 42.09 39.77 40.50 30,406,736 -0.86(-2.08%)
May 27, 2022 39.75 41.45 39.59 41.36 9,138,800 +1.20(+2.99%)
May 26, 2022 39.23 40.59 39.15 40.16 10,470,621 +1.38(+3.56%)
May 25, 2022 38.53 39.18 38.15 38.78 8,889,464 +0.30(+0.78%)
May 24, 2022 37.67 38.75 37.36 38.48 7,851,928 +0.15(+0.39%)
May 23, 2022 37.04 38.49 36.87 38.33 9,571,586 +1.63(+4.44%)
May 20, 2022 36.67 37.46 35.81 36.70 9,694,596 +0.64(+1.77%)
May 19, 2022 35.00 36.71 34.75 36.06 8,474,937 +0.06(+0.17%)
May 18, 2022 38.25 38.34 35.38 36.00 9,554,921 -1.88(-4.96%)
May 17, 2022 38.11 38.36 37.54 37.88 12,764,749 +0.31(+0.83%)
May 16, 2022 36.22 37.78 36.21 37.57 12,427,036 +1.47(+4.07%)
May 13, 2022 35.26 36.34 35.22 36.10 10,121,805 +1.54(+4.46%)
May 12, 2022 34.38 34.58 33.58 34.56 10,336,097 -0.13(-0.37%)
May 11, 2022 35.02 36.25 34.59 34.69 9,594,713 +0.39(+1.14%)
May 10, 2022 34.00 35.10 33.38 34.30 9,371,186 +0.94(+2.82%)
May 09, 2022 36.32 36.43 33.30 33.36 13,820,951 -3.99(-10.68%)
May 06, 2022 37.32 37.46 36.28 37.35 9,853,178 +0.66(+1.80%)
May 05, 2022 38.45 38.61 35.92 36.69 12,193,996 -1.39(-3.65%)
May 04, 2022 37.50 38.21 36.25 38.08 10,347,620 +1.41(+3.85%)
May 03, 2022 36.10 36.97 35.86 36.67 7,055,277 +0.71(+1.97%)
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.