Halliburton Co (NY: HAL )

31.36 USD +0.54 (+1.74%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 54.92 50.82 53.09 32,222,915 +5.30(+11.09%)
Nov 29, 2016 47.79 48.49 47.06 47.79 12,331,942 -1.01(-2.07%)
Nov 28, 2016 49.64 49.73 48.68 48.80 6,907,971 -0.71(-1.43%)
Nov 25, 2016 49.27 49.52 48.90 49.51 2,736,261 +0.04(+0.08%)
Nov 23, 2016 49.47 49.47 49.47 0 -0.37(-0.74%)
Nov 22, 2016 50.43 50.49 49.07 49.84 7,699,549 -0.26(-0.52%)
Nov 21, 2016 50.04 50.45 49.71 50.10 8,004,954 +0.79(+1.60%)
Nov 18, 2016 48.86 49.49 48.76 49.31 6,662,999 +0.71(+1.46%)
Nov 17, 2016 49.38 49.78 48.22 48.60 7,953,580 -0.16(-0.33%)
Nov 16, 2016 49.33 49.69 48.58 48.76 7,823,145 -1.00(-2.01%)
Nov 15, 2016 48.52 49.90 48.50 49.76 11,770,011 +1.62(+3.37%)
Nov 14, 2016 47.61 48.54 47.34 48.14 8,395,484 +0.13(+0.27%)
Nov 11, 2016 48.35 48.61 47.21 48.01 7,635,120 -0.80(-1.64%)
Nov 10, 2016 47.69 48.99 47.64 48.81 11,519,965 +0.99(+2.07%)
Nov 09, 2016 47.46 48.11 47.12 47.82 12,183,046 +0.70(+1.49%)
Nov 08, 2016 47.08 47.70 46.91 47.12 5,304,973 -0.32(-0.67%)
Nov 07, 2016 46.81 47.46 46.81 47.44 5,463,713 +1.06(+2.29%)
Nov 04, 2016 46.46 46.84 45.75 46.38 7,031,649 -0.20(-0.43%)
Nov 03, 2016 45.94 46.61 45.84 46.58 7,378,022 +0.65(+1.42%)
Nov 02, 2016 45.51 46.22 45.08 45.93 8,158,125 -0.30(-0.65%)
Nov 01, 2016 46.37 46.68 45.36 46.23 6,869,875 +0.23(+0.50%)
Oct 31, 2016 46.42 46.68 45.90 46.00 7,930,265 -0.58(-1.25%)
Oct 28, 2016 47.60 47.80 46.06 46.58 10,410,954 -0.97(-2.04%)
Oct 27, 2016 47.90 48.25 47.50 47.55 5,997,496 -0.07(-0.15%)
Oct 26, 2016 47.21 48.50 46.85 47.62 8,619,686 -0.15(-0.31%)
Oct 25, 2016 48.22 48.84 47.56 47.77 7,760,241 -0.47(-0.97%)
Oct 24, 2016 48.54 48.69 47.76 48.24 7,399,113 -0.19(-0.39%)
Oct 21, 2016 48.36 48.78 48.09 48.43 6,658,976 -0.32(-0.66%)
Oct 20, 2016 48.89 49.51 48.43 48.75 8,611,046 -0.32(-0.65%)
Oct 19, 2016 47.70 50.23 47.70 49.07 19,207,522 +2.00(+4.25%)
Oct 18, 2016 46.97 47.28 46.30 47.07 9,833,054 +0.75(+1.62%)
Oct 17, 2016 46.95 47.35 45.98 46.32 8,169,273 -0.65(-1.38%)
Oct 14, 2016 47.46 47.83 46.84 46.97 7,353,354 -0.05(-0.11%)
Oct 13, 2016 46.38 47.96 46.12 47.02 7,327,918 +0.06(+0.13%)
Oct 12, 2016 46.64 47.18 46.25 46.96 7,565,457 +0.32(+0.69%)
Oct 11, 2016 46.91 47.17 46.29 46.64 9,504,979 -0.62(-1.31%)
Oct 10, 2016 46.79 47.64 46.76 47.26 8,799,170 +1.00(+2.16%)
Oct 07, 2016 46.38 46.85 45.98 46.26 7,014,466 -0.11(-0.24%)
Oct 06, 2016 46.04 46.40 45.55 46.37 7,624,049 +0.65(+1.42%)
Oct 05, 2016 45.20 46.07 44.94 45.72 7,529,489 +1.13(+2.53%)
Oct 04, 2016 44.91 45.00 44.23 44.59 5,034,452 -0.31(-0.69%)
Oct 03, 2016 45.11 45.19 44.54 44.90 6,221,053 +0.02(+0.04%)
Sep 30, 2016 44.54 45.08 44.07 44.88 9,146,291 +0.70(+1.58%)
Sep 29, 2016 42.89 44.72 42.89 44.18 15,047,551 +1.39(+3.25%)
Sep 28, 2016 41.11 42.96 40.45 42.79 12,428,368 +1.84(+4.49%)
Sep 27, 2016 40.92 41.08 40.12 40.95 11,820,477 -0.43(-1.04%)
Sep 26, 2016 41.98 42.31 41.18 41.38 9,322,195 -0.46(-1.10%)
Sep 23, 2016 42.29 43.04 41.67 41.84 7,191,650 -0.81(-1.90%)
Sep 22, 2016 43.25 43.63 42.60 42.65 5,925,296 -0.07(-0.16%)
Sep 21, 2016 41.67 42.84 41.60 42.72 7,610,232 +1.46(+3.54%)
Sep 20, 2016 41.31 41.63 41.01 41.26 7,771,268 -0.02(-0.05%)
Sep 19, 2016 41.46 41.85 41.27 41.28 6,836,004 +0.24(+0.58%)
Sep 16, 2016 40.77 41.35 40.74 41.04 9,673,245 -0.73(-1.75%)
Sep 15, 2016 41.39 42.12 41.21 41.77 6,862,551 +0.51(+1.24%)
Sep 14, 2016 40.85 41.73 40.63 41.26 8,061,051 +0.15(+0.36%)
Sep 13, 2016 41.81 41.96 40.60 41.11 11,877,166 -1.29(-3.04%)
Sep 12, 2016 41.60 42.74 41.52 42.40 6,986,444 +0.45(+1.07%)
Sep 09, 2016 43.72 43.76 41.95 41.95 9,519,967 -2.17(-4.92%)
Sep 08, 2016 43.92 44.35 43.48 44.12 6,212,635 +0.55(+1.26%)
Sep 07, 2016 43.70 43.98 43.20 43.57 5,173,019 -0.16(-0.37%)
Sep 06, 2016 43.53 43.90 43.13 43.73 6,003,051 +0.41(+0.95%)
Sep 02, 2016 43.46 43.32 43.32 43.32 5,994,000 +0.11(+0.25%)
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.