Skip to main content

Halliburton Co (NY: HAL )

40.77 +0.25 (+0.62%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 40.90 41.16 40.17 40.52 10,399,176 -0.48(-1.17%)
Jan 26, 2023 40.50 41.06 39.50 41.00 8,877,854 +0.97(+2.42%)
Jan 25, 2023 39.70 40.28 38.42 40.03 10,470,778 +0.19(+0.48%)
Jan 24, 2023 40.00 43.00 39.18 39.84 11,888,380 -0.73(-1.80%)
Jan 23, 2023 41.09 41.27 40.30 40.57 10,776,239 -0.12(-0.29%)
Jan 20, 2023 40.41 41.31 39.93 40.69 8,615,157 +0.50(+1.24%)
Jan 19, 2023 40.41 40.80 39.49 40.19 9,933,419 -0.41(-1.01%)
Jan 18, 2023 43.00 43.42 40.49 40.60 11,726,568 -1.93(-4.54%)
Jan 17, 2023 42.60 43.00 42.01 42.53 9,619,935 -0.13(-0.30%)
Jan 13, 2023 42.07 42.74 41.52 42.66 6,661,124 +0.49(+1.16%)
Jan 12, 2023 41.50 42.99 41.38 42.17 10,363,888 +1.18(+2.88%)
Jan 11, 2023 41.50 41.68 40.42 40.99 9,878,247 +0.05(+0.12%)
Jan 10, 2023 40.55 41.08 39.85 40.94 7,755,120 +0.50(+1.24%)
Jan 09, 2023 40.91 41.66 40.27 40.44 13,177,966 +0.23(+0.57%)
Jan 06, 2023 39.42 40.91 39.38 40.21 8,136,790 +1.26(+3.23%)
Jan 05, 2023 38.37 39.35 38.17 38.95 8,773,726 +0.52(+1.35%)
Jan 04, 2023 37.07 38.57 36.89 38.43 7,435,826 +0.77(+2.04%)
Jan 03, 2023 38.96 39.54 36.98 37.66 6,933,981 -1.69(-4.29%)
Dec 30, 2022 38.53 39.42 38.39 39.35 5,227,000 +0.48(+1.23%)
Dec 29, 2022 38.00 39.10 37.69 38.87 4,542,661 +0.79(+2.07%)
Dec 28, 2022 39.11 39.19 37.74 38.08 6,177,597 -1.19(-3.03%)
Dec 27, 2022 39.32 39.73 38.88 39.27 6,621,463 +0.18(+0.46%)
Dec 23, 2022 38.27 39.13 37.81 39.09 6,041,499 +1.55(+4.13%)
Dec 22, 2022 38.74 38.80 36.68 37.54 8,713,212 -1.09(-2.82%)
Dec 21, 2022 37.96 38.73 37.47 38.63 7,657,068 +1.21(+3.23%)
Dec 20, 2022 36.16 37.76 36.06 37.42 9,055,619 +1.36(+3.77%)
Dec 19, 2022 36.11 36.68 35.66 36.06 5,392,199 +0.21(+0.59%)
Dec 16, 2022 35.68 36.11 35.27 35.85 12,322,027 -0.84(-2.29%)
Dec 15, 2022 36.33 36.77 35.71 36.69 7,296,946 +0.14(+0.38%)
Dec 14, 2022 37.20 37.35 35.90 36.55 9,931,801 -0.45(-1.22%)
Dec 13, 2022 35.28 37.18 35.21 37.00 14,564,202 +2.70(+7.87%)
Dec 12, 2022 33.08 34.65 33.00 34.30 11,081,624 +1.29(+3.91%)
Dec 09, 2022 34.98 35.44 32.97 33.01 12,705,917 -1.86(-5.33%)
Dec 08, 2022 36.17 36.32 34.62 34.87 8,828,434 -0.18(-0.51%)
Dec 07, 2022 36.25 36.66 34.85 35.05 15,603,014 -1.03(-2.85%)
Dec 06, 2022 36.65 37.61 35.82 36.08 10,428,851 -0.62(-1.68%)
Dec 05, 2022 39.37 39.66 36.23 36.70 10,800,055 -2.04(-5.27%)
Dec 02, 2022 37.42 39.12 37.38 38.74 7,513,404 +0.98(+2.59%)
Dec 01, 2022 38.32 38.74 37.74 37.76 6,447,313 +0.00(+0.00%)
Nov 30, 2022 37.62 37.80 36.80 37.76 13,190,333 +0.73(+1.96%)
Nov 29, 2022 36.31 37.24 36.21 37.04 8,249,182 +1.28(+3.57%)
Nov 28, 2022 34.76 36.41 34.56 35.76 8,681,948 -0.48(-1.32%)
Nov 25, 2022 36.25 36.67 36.00 36.24 2,940,150 -0.20(-0.55%)
Nov 23, 2022 36.39 37.17 35.92 36.44 7,552,483 -0.89(-2.38%)
Nov 22, 2022 37.08 37.72 36.54 37.33 14,119,521 +1.32(+3.65%)
Nov 21, 2022 35.49 36.04 33.28 36.01 14,340,821 -0.58(-1.58%)
Nov 18, 2022 36.37 36.64 35.23 36.59 9,478,024 -0.76(-2.03%)
Nov 17, 2022 36.88 37.38 36.29 37.35 7,632,982 -0.38(-1.00%)
Nov 16, 2022 38.29 38.61 37.51 37.72 5,960,627 -1.06(-2.72%)
Nov 15, 2022 38.31 39.05 37.61 38.78 8,508,629 +0.86(+2.26%)
Nov 14, 2022 38.28 38.77 37.65 37.92 8,601,418 -0.69(-1.78%)
Nov 11, 2022 38.86 39.73 38.29 38.61 8,485,045 +0.93(+2.46%)
Nov 10, 2022 37.51 37.95 36.77 37.68 7,831,648 +1.00(+2.72%)
Nov 09, 2022 38.69 38.70 36.53 36.69 10,013,384 -2.55(-6.50%)
Nov 08, 2022 39.35 39.86 38.82 39.24 9,043,630 -0.17(-0.43%)
Nov 07, 2022 38.58 39.54 38.58 39.41 9,761,720 +1.06(+2.75%)
Nov 04, 2022 37.67 38.70 37.47 38.35 12,225,258 +1.61(+4.39%)
Nov 03, 2022 35.34 36.82 35.14 36.74 8,463,922 +1.07(+2.99%)
Nov 02, 2022 36.14 35.67 10,243,474 -0.71(-1.95%)
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.