Skip to main content

Halliburton Co (NY: HAL )

29.79 -0.40 (-1.32%)
Streaming Delayed Price Updated: 10:10 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 30.32 30.66 30.09 30.19 8,950,650 +0.06(+0.20%)
Nov 11, 2024 29.13 30.23 28.98 30.13 9,786,452 +0.90(+3.08%)
Nov 08, 2024 29.59 29.76 28.88 29.23 9,742,024 -0.32(-1.08%)
Nov 07, 2024 29.84 30.00 28.81 29.55 15,911,659 -0.95(-3.11%)
Nov 06, 2024 30.00 30.76 29.66 30.50 22,587,982 +1.97(+6.91%)
Nov 05, 2024 28.21 28.68 28.11 28.53 9,483,864 +0.40(+1.42%)
Nov 04, 2024 27.91 28.29 27.81 28.13 8,107,871 +0.45(+1.63%)
Nov 01, 2024 27.96 28.14 27.60 27.68 8,203,361 -0.06(-0.22%)
Oct 31, 2024 27.92 28.04 27.73 27.74 7,113,051 +0.05(+0.18%)
Oct 30, 2024 27.56 28.10 27.56 27.69 7,155,892 +0.17(+0.62%)
Oct 29, 2024 27.99 28.00 27.40 27.52 8,494,353 -0.37(-1.33%)
Oct 28, 2024 27.42 27.94 27.26 27.89 7,332,999 -0.36(-1.27%)
Oct 25, 2024 28.11 28.39 27.94 28.25 9,251,897 +0.40(+1.44%)
Oct 24, 2024 27.87 27.99 27.51 27.85 8,884,008 +0.04(+0.14%)
Oct 23, 2024 28.10 28.29 27.64 27.81 7,434,193 -0.43(-1.52%)
Oct 22, 2024 28.40 28.45 28.16 28.24 6,388,125 -0.02(-0.07%)
Oct 21, 2024 28.60 28.68 28.08 28.26 9,489,301 -0.07(-0.25%)
Oct 18, 2024 28.63 28.82 28.25 28.33 12,660,636 -0.61(-2.11%)
Oct 17, 2024 28.90 29.00 28.51 28.94 11,656,006 -0.36(-1.23%)
Oct 16, 2024 29.32 29.50 29.22 29.30 6,688,346 +0.07(+0.24%)
Oct 15, 2024 29.63 29.82 29.18 29.23 9,344,803 -1.35(-4.41%)
Oct 14, 2024 30.47 30.77 30.33 30.58 5,664,196 -0.24(-0.78%)
Oct 11, 2024 30.52 30.98 30.49 30.82 4,922,030 +0.09(+0.29%)
Oct 10, 2024 30.63 30.97 30.21 30.73 5,679,785 +0.37(+1.22%)
Oct 09, 2024 29.77 30.45 29.74 30.36 6,987,931 +0.31(+1.03%)
Oct 08, 2024 30.53 30.58 29.73 30.05 9,479,630 -1.04(-3.35%)
Oct 07, 2024 31.25 31.43 31.00 31.09 7,495,827 +0.00(+0.00%)
Oct 04, 2024 31.01 31.29 30.70 31.09 9,164,040 +0.36(+1.17%)
Oct 03, 2024 29.90 30.91 29.64 30.73 16,451,414 +0.86(+2.88%)
Oct 02, 2024 30.39 30.41 29.59 29.87 11,320,961 -0.06(-0.20%)
Oct 01, 2024 28.82 30.26 28.73 29.93 18,445,956 +0.88(+3.03%)
Sep 30, 2024 28.50 29.12 28.38 29.05 10,730,392 +0.40(+1.40%)
Sep 27, 2024 27.97 28.66 27.89 28.65 14,732,525 +0.84(+3.02%)
Sep 26, 2024 28.29 28.59 27.67 27.81 19,289,444 -1.06(-3.67%)
Sep 25, 2024 29.81 29.86 28.66 28.87 14,352,824 -1.10(-3.67%)
Sep 24, 2024 30.57 30.71 29.88 29.97 6,292,213 +0.02(+0.07%)
Sep 23, 2024 29.58 30.16 29.48 29.95 6,835,791 +0.48(+1.63%)
Sep 20, 2024 29.32 29.65 28.97 29.47 14,496,226 -0.06(-0.20%)
Sep 19, 2024 29.86 30.03 29.39 29.53 9,759,623 +0.43(+1.48%)
Sep 18, 2024 29.30 29.60 28.93 29.10 6,343,982 -0.20(-0.68%)
Sep 17, 2024 28.49 29.40 28.43 29.30 9,993,238 +0.89(+3.13%)
Sep 16, 2024 28.19 28.47 28.00 28.41 10,180,796 +0.54(+1.94%)
Sep 13, 2024 28.02 28.43 27.67 27.87 9,063,935 -0.15(-0.54%)
Sep 12, 2024 28.07 28.20 27.54 28.02 14,506,758 +0.05(+0.18%)
Sep 11, 2024 28.39 28.39 27.52 27.97 11,045,159 -0.34(-1.20%)
Sep 10, 2024 28.71 28.82 27.96 28.31 7,293,164 -0.37(-1.29%)
Sep 09, 2024 28.60 29.05 28.55 28.68 8,088,814 +0.09(+0.31%)
Sep 06, 2024 29.06 29.39 28.43 28.59 9,271,239 -0.48(-1.65%)
Sep 05, 2024 29.74 29.75 28.99 29.07 7,786,970 -0.35(-1.19%)
Sep 04, 2024 29.90 30.21 29.21 29.42 9,277,015 -0.26(-0.88%)
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.