Halliburton Co (NY: HAL )

28.74 USD +0.81 (+2.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.38 17.80 17.18 17.60 6,144,274 +0.02(+0.11%)
Nov 26, 2008 15.94 17.73 15.94 17.58 12,968,002 +1.38(+8.52%)
Nov 25, 2008 16.50 16.65 15.53 16.20 18,145,831 -0.23(-1.40%)
Nov 24, 2008 16.00 16.85 15.33 16.43 19,445,255 +1.10(+7.18%)
Nov 21, 2008 14.07 15.41 13.53 15.33 25,413,264 +1.87(+13.89%)
Nov 20, 2008 15.81 16.10 13.22 13.46 24,462,240 -2.72(-16.81%)
Nov 19, 2008 17.21 18.07 16.07 16.18 18,349,089 -1.48(-8.38%)
Nov 18, 2008 17.56 18.00 16.71 17.66 19,450,751 +0.14(+0.80%)
Nov 17, 2008 17.79 18.66 17.45 17.52 14,301,616 -0.59(-3.26%)
Nov 14, 2008 18.07 19.16 17.34 18.11 0 -1.05(-5.48%)
Nov 13, 2008 17.41 19.30 16.18 19.16 24,263,240 +1.85(+10.69%)
Nov 12, 2008 18.14 18.26 17.17 17.31 21,713,948 -1.23(-6.63%)
Nov 11, 2008 18.70 19.07 18.00 18.54 14,724,835 -0.76(-3.94%)
Nov 10, 2008 20.25 20.66 18.83 19.30 14,212,903 -0.14(-0.72%)
Nov 07, 2008 18.36 19.74 18.27 19.44 15,783,805 +1.19(+6.52%)
Nov 06, 2008 18.73 19.08 17.76 18.25 23,040,170 -0.97(-5.05%)
Nov 05, 2008 19.55 20.56 18.87 19.22 20,328,050 -0.94(-4.66%)
Nov 04, 2008 18.82 20.33 18.75 20.16 19,956,128 +1.80(+9.80%)
Nov 03, 2008 19.21 19.44 17.69 18.36 22,271,673 -1.43(-7.23%)
Oct 31, 2008 19.23 20.41 18.84 19.79 20,127,781 -0.18(-0.90%)
Oct 30, 2008 19.92 20.24 18.53 19.97 24,784,661 +1.12(+5.94%)
Oct 29, 2008 18.58 20.10 18.41 18.85 23,199,141 +0.60(+3.29%)
Oct 28, 2008 17.42 18.35 15.52 18.25 26,270,366 +1.57(+9.41%)
Oct 27, 2008 18.11 18.60 16.61 16.68 20,584,365 -1.97(-10.56%)
Oct 24, 2008 16.75 18.99 16.61 18.65 25,964,192 -0.09(-0.48%)
Oct 23, 2008 18.00 19.02 17.10 18.74 27,529,636 +1.10(+6.24%)
Oct 22, 2008 19.99 20.05 17.06 17.64 26,515,215 -3.11(-14.99%)
Oct 21, 2008 20.33 22.03 19.85 20.75 27,308,287 -0.05(-0.24%)
Oct 20, 2008 21.97 22.53 19.15 20.80 31,501,836 +2.54(+13.91%)
Oct 17, 2008 17.24 19.88 16.56 18.26 29,646,843 +0.56(+3.16%)
Oct 16, 2008 18.02 18.58 16.17 17.70 39,885,140 +0.01(+0.06%)
Oct 15, 2008 20.41 20.45 17.60 17.69 28,968,473 -3.65(-17.10%)
Oct 14, 2008 23.05 23.48 20.02 21.34 30,560,374 -0.17(-0.79%)
Oct 13, 2008 18.75 21.85 17.94 21.51 32,324,764 +4.10(+23.55%)
Oct 10, 2008 17.36 19.13 15.55 17.41 43,572,733 -1.53(-8.08%)
Oct 09, 2008 21.81 22.29 18.91 18.94 31,697,534 -2.05(-9.77%)
Oct 08, 2008 21.13 22.56 19.29 20.99 47,140,459 -0.80(-3.67%)
Oct 07, 2008 25.54 26.33 21.49 21.79 40,814,519 -2.85(-11.57%)
Oct 06, 2008 26.30 26.84 22.05 24.64 42,596,202 -2.16(-8.06%)
Oct 03, 2008 27.93 28.88 26.47 26.80 0 -0.73(-2.65%)
Oct 02, 2008 29.93 29.93 27.20 27.53 27,399,111 -2.79(-9.20%)
Oct 01, 2008 31.84 32.09 29.63 30.32 22,541,333 -2.07(-6.39%)
Sep 30, 2008 30.96 32.78 30.40 32.39 18,182,437 +2.10(+6.93%)
Sep 29, 2008 33.00 33.37 29.00 30.29 24,866,090 -3.71(-10.91%)
Sep 26, 2008 33.91 34.33 32.90 34.00 0 -0.68(-1.96%)
Sep 25, 2008 35.10 35.19 34.10 34.68 18,635,012 -0.29(-0.83%)
Sep 24, 2008 35.45 35.81 34.56 34.97 13,407,914 -0.22(-0.63%)
Sep 23, 2008 37.18 37.29 34.72 35.19 24,226,247 -2.21(-5.91%)
Sep 22, 2008 37.91 38.58 37.22 37.40 19,465,078 -0.22(-0.58%)
Sep 19, 2008 35.99 38.35 34.75 37.62 0 +2.97(+8.57%)
Sep 18, 2008 35.41 36.00 33.80 34.65 25,876,648 +0.06(+0.17%)
Sep 17, 2008 35.84 36.28 34.19 34.59 23,893,010 -1.04(-2.92%)
Sep 16, 2008 33.57 35.78 32.72 35.63 26,516,043 +1.29(+3.76%)
Sep 15, 2008 36.06 36.54 34.01 34.34 20,343,159 -2.96(-7.94%)
Sep 12, 2008 36.00 37.80 35.64 37.30 19,721,761 +1.38(+3.84%)
Sep 11, 2008 35.40 35.97 34.48 35.92 22,966,875 +0.34(+0.96%)
Sep 10, 2008 35.08 35.82 34.34 35.58 25,828,300 +0.78(+2.24%)
Sep 09, 2008 37.37 37.52 34.53 34.80 30,424,193 -3.11(-8.20%)
Sep 08, 2008 40.17 40.62 37.35 37.91 24,235,672 -1.46(-3.71%)
Sep 05, 2008 39.88 40.12 38.02 39.37 0 -0.76(-1.89%)
Sep 04, 2008 41.20 41.54 39.47 40.13 14,925,187 -1.20(-2.90%)
Sep 03, 2008 42.39 42.74 40.57 41.33 17,482,817 -1.41(-3.30%)
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.