Halliburton Co (NY: HAL )

30.99 USD +0.40 (+1.31%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.18 38.48 36.68 37.84 15,508,946 -0.03(-0.08%)
Nov 29, 2010 36.52 38.04 36.01 37.87 14,688,963 +1.31(+3.58%)
Nov 26, 2010 36.75 37.12 36.44 36.56 4,182,922 -0.81(-2.17%)
Nov 24, 2010 36.64 37.37 37.37 37.37 10,019,442 +0.91(+2.50%)
Nov 23, 2010 36.70 36.83 36.02 36.46 15,698,197 -0.85(-2.28%)
Nov 22, 2010 37.27 37.54 36.48 37.31 15,568,648 -0.70(-1.84%)
Nov 19, 2010 37.43 38.05 36.75 38.01 17,377,573 +0.45(+1.20%)
Nov 18, 2010 35.75 37.77 35.58 37.56 22,315,519 +2.06(+5.80%)
Nov 17, 2010 35.00 35.75 34.57 35.50 11,127,595 +0.47(+1.34%)
Nov 16, 2010 35.32 35.63 34.67 35.03 15,016,986 -1.44(-3.95%)
Nov 15, 2010 36.49 36.74 35.77 36.47 15,422,666 +0.65(+1.81%)
Nov 12, 2010 35.81 36.39 35.37 35.82 16,019,823 -0.49(-1.35%)
Nov 11, 2010 34.59 36.32 34.59 36.31 29,097,615 +1.46(+4.19%)
Nov 10, 2010 33.66 34.94 33.27 34.85 27,514,133 +1.63(+4.91%)
Nov 09, 2010 33.62 33.99 32.97 33.22 18,228,144 +1.19(+3.72%)
Nov 08, 2010 31.86 33.54 31.75 32.03 26,411,961 +0.11(+0.34%)
Nov 05, 2010 32.79 32.99 31.46 31.92 24,832,627 -0.93(-2.83%)
Nov 04, 2010 32.36 33.06 32.05 32.85 21,572,741 +1.16(+3.66%)
Nov 03, 2010 31.66 31.74 30.95 31.69 26,693,410 +0.29(+0.92%)
Nov 02, 2010 31.73 31.99 30.67 31.40 24,422,055 -0.02(-0.06%)
Nov 01, 2010 32.12 32.56 31.11 31.42 25,108,622 -0.44(-1.38%)
Oct 29, 2010 30.20 31.98 29.99 31.86 46,023,162 +0.18(+0.57%)
Oct 28, 2010 34.73 34.76 28.86 31.68 97,840,915 -2.74(-7.96%)
Oct 27, 2010 34.38 34.49 33.76 34.42 11,006,211 +0.14(+0.41%)
Oct 25, 2010 34.56 35.06 34.22 34.28 12,901,424 +0.10(+0.29%)
Oct 22, 2010 34.12 35.00 34.12 34.18 13,727,979 +0.46(+1.36%)
Oct 21, 2010 34.03 34.48 33.51 33.72 14,685,477 -0.07(-0.21%)
Oct 20, 2010 33.17 34.06 33.06 33.79 15,332,592 +0.61(+1.84%)
Oct 19, 2010 33.62 33.64 32.72 33.18 19,299,700 -0.91(-2.67%)
Oct 18, 2010 33.75 34.48 33.44 34.09 31,276,759 -1.73(-4.83%)
Oct 15, 2010 35.30 35.89 34.81 35.82 15,550,635 +0.74(+2.11%)
Oct 14, 2010 35.46 35.70 34.67 35.08 13,987,605 -0.55(-1.54%)
Oct 13, 2010 35.26 35.85 35.11 35.63 11,628,904 +0.79(+2.27%)
Oct 12, 2010 34.49 35.11 33.93 34.84 10,916,250 +0.28(+0.81%)
Oct 11, 2010 34.75 35.14 34.40 34.56 8,686,345 -0.17(-0.49%)
Oct 08, 2010 34.73 34.99 33.76 34.73 11,141,784 +1.11(+3.30%)
Oct 07, 2010 34.22 34.25 33.27 33.62 12,219 -0.35(-1.03%)
Oct 06, 2010 34.07 34.35 33.71 33.97 10,183,678 -0.09(-0.26%)
Oct 05, 2010 33.42 34.24 33.34 34.06 7,468 +1.03(+3.12%)
Oct 04, 2010 33.28 33.54 32.61 33.03 10,071,672 -0.30(-0.90%)
Oct 01, 2010 33.33 33.63 33.04 33.33 10,306,128 +0.26(+0.80%)
Sep 30, 2010 33.07 33.84 32.58 33.07 47,540 -0.33(-1.00%)
Sep 29, 2010 32.63 33.57 32.55 33.40 31,622 +0.63(+1.92%)
Sep 28, 2010 32.75 32.90 31.98 32.77 17,346 +0.36(+1.11%)
Sep 27, 2010 32.80 33.00 32.38 32.41 8,939,419 -0.32(-0.98%)
Sep 24, 2010 32.07 32.92 32.04 32.73 13,999,868 +0.93(+2.92%)
Sep 23, 2010 31.80 32.15 31.00 31.80 75,118 +0.28(+0.89%)
Sep 22, 2010 31.76 32.40 31.33 31.52 9,094,106 -0.31(-0.97%)
Sep 21, 2010 31.87 32.13 31.34 31.83 31,245 +0.03(+0.09%)
Sep 20, 2010 31.14 31.92 30.55 31.80 10,839,375 +0.84(+2.71%)
Sep 17, 2010 30.96 31.25 30.46 30.96 13,532,308 -0.25(-0.80%)
Sep 15, 2010 31.01 31.27 30.68 31.21 9,419,276 -0.17(-0.54%)
Sep 14, 2010 31.48 31.81 31.03 31.38 41,044 -0.23(-0.73%)
Sep 13, 2010 31.18 31.73 31.09 31.61 9,664,435 +0.73(+2.36%)
Sep 10, 2010 30.45 31.13 30.36 30.88 11,992,188 +0.66(+2.18%)
Sep 09, 2010 30.62 30.98 30.15 30.22 38,124 +0.01(+0.03%)
Sep 08, 2010 30.21 30.35 29.33 30.21 8,561,790 +0.37(+1.24%)
Sep 07, 2010 30.11 30.28 29.52 29.84 28,537 -0.59(-1.94%)
Sep 03, 2010 30.15 30.72 30.12 30.43 7,393,672 +0.30(+1.00%)
Sep 02, 2010 29.83 30.21 29.62 30.13 20,441 +0.40(+1.35%)
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.