Halliburton Co (NY: HAL )

27.54 USD -0.60 (-2.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.64 53.34 52.04 52.68 4,336,524 +0.26(+0.50%)
Nov 27, 2013 52.92 53.58 52.16 52.42 6,461,378 -0.76(-1.43%)
Nov 26, 2013 52.61 53.32 52.31 53.18 8,770,343 +0.48(+0.91%)
Nov 25, 2013 54.37 54.53 52.60 52.70 11,303,245 -1.80(-3.30%)
Nov 22, 2013 54.54 54.54 53.88 54.50 5,717,986 +0.30(+0.55%)
Nov 21, 2013 53.63 54.36 53.42 54.20 6,541,754 +0.62(+1.16%)
Nov 20, 2013 54.33 54.33 53.30 53.58 5,669,313 -0.18(-0.33%)
Nov 19, 2013 54.10 54.60 53.56 53.76 7,976,352 -0.57(-1.05%)
Nov 18, 2013 55.99 56.13 54.06 54.33 9,180,580 -1.90(-3.38%)
Nov 15, 2013 56.47 56.52 55.80 56.23 8,752,169 -0.03(-0.05%)
Nov 14, 2013 55.63 56.46 55.28 56.26 8,049,455 +0.72(+1.30%)
Nov 13, 2013 54.19 55.54 53.72 55.54 6,857,481 +1.08(+1.98%)
Nov 12, 2013 54.96 55.08 54.20 54.46 7,459,651 -0.84(-1.52%)
Nov 11, 2013 55.29 56.15 55.19 55.30 7,364,529 -0.02(-0.04%)
Nov 08, 2013 53.83 55.32 53.77 55.32 10,038,935 +1.42(+2.63%)
Nov 07, 2013 54.83 55.37 53.28 53.90 14,590,124 -0.50(-0.92%)
Nov 06, 2013 53.39 54.50 52.72 54.40 14,373,199 +1.27(+2.39%)
Nov 05, 2013 53.71 53.77 52.85 53.13 7,242,369 -0.91(-1.68%)
Nov 04, 2013 53.33 54.06 53.00 54.04 7,663,579 +0.81(+1.52%)
Nov 01, 2013 53.17 53.35 52.60 53.23 5,719,175 +0.20(+0.38%)
Oct 31, 2013 53.19 53.67 52.84 53.03 6,520,769 -0.23(-0.43%)
Oct 30, 2013 53.40 53.94 52.76 53.26 8,664,541 +0.01(+0.02%)
Oct 29, 2013 52.13 53.29 52.09 53.25 7,807,336 +1.22(+2.34%)
Oct 28, 2013 51.76 52.18 51.54 52.03 6,783,529 +0.34(+0.66%)
Oct 25, 2013 51.26 51.81 51.23 51.69 6,719,926 +0.59(+1.15%)
Oct 24, 2013 50.95 51.19 50.17 51.10 6,219,260 +0.36(+0.71%)
Oct 23, 2013 51.48 51.52 50.56 50.74 8,612,370 -1.04(-2.01%)
Oct 22, 2013 50.91 52.08 50.90 51.78 10,409,263 +1.12(+2.21%)
Oct 21, 2013 51.07 51.84 50.40 50.66 14,511,973 -1.81(-3.45%)
Oct 18, 2013 52.39 52.93 52.10 52.47 12,043,622 +0.75(+1.45%)
Oct 17, 2013 51.91 52.01 51.49 51.72 6,323,104 -0.25(-0.48%)
Oct 16, 2013 51.35 52.12 51.03 51.97 7,706,904 +0.81(+1.58%)
Oct 15, 2013 51.24 51.51 50.50 51.16 7,172,137 -0.19(-0.37%)
Oct 14, 2013 50.35 51.42 50.14 51.35 5,787,972 +0.68(+1.34%)
Oct 11, 2013 49.70 51.04 49.54 50.67 8,187,721 +0.67(+1.34%)
Oct 10, 2013 49.01 50.11 48.96 50.00 7,182,206 +1.44(+2.97%)
Oct 09, 2013 48.92 49.08 48.08 48.56 7,397,942 -0.10(-0.21%)
Oct 08, 2013 49.05 49.63 48.49 48.66 6,464,066 -0.36(-0.73%)
Oct 07, 2013 48.74 49.52 48.60 49.02 6,662,088 -0.04(-0.08%)
Oct 04, 2013 48.40 49.40 48.07 49.06 5,653,106 +0.66(+1.36%)
Oct 03, 2013 49.06 49.29 48.11 48.40 6,831,728 -0.69(-1.41%)
Oct 02, 2013 48.43 49.10 48.20 49.09 5,805,337 +0.49(+1.01%)
Oct 01, 2013 48.11 48.74 47.99 48.60 6,478,475 +0.45(+0.93%)
Sep 30, 2013 47.94 48.49 47.46 48.15 6,373,393 -0.24(-0.50%)
Sep 27, 2013 48.24 48.50 47.96 48.39 7,780,151 -0.32(-0.66%)
Sep 26, 2013 48.87 49.25 48.51 48.71 5,787,592 -0.17(-0.35%)
Sep 25, 2013 49.20 49.27 48.75 48.88 6,327,506 +0.13(+0.27%)
Sep 24, 2013 48.40 49.11 48.10 48.75 7,423,955 +0.36(+0.74%)
Sep 23, 2013 49.20 49.34 48.35 48.39 8,778,272 -0.95(-1.93%)
Sep 20, 2013 49.70 49.88 49.31 49.34 10,462,573 -0.20(-0.40%)
Sep 19, 2013 49.98 50.03 49.41 49.54 9,036,099 -0.21(-0.42%)
Sep 18, 2013 49.72 50.25 48.98 49.75 9,254,029 +0.08(+0.16%)
Sep 17, 2013 49.72 49.99 49.29 49.67 7,992,786 -0.15(-0.30%)
Sep 16, 2013 50.03 50.38 49.65 49.82 5,511,174 +0.13(+0.26%)
Sep 13, 2013 49.28 49.74 48.98 49.69 6,619,083 +0.49(+1.00%)
Sep 12, 2013 49.44 49.72 48.96 49.20 9,564,751 -0.99(-1.97%)
Sep 11, 2013 49.40 50.34 49.33 50.19 10,265,683 -0.13(-0.26%)
Sep 10, 2013 50.34 50.50 50.00 50.32 6,708,162 +0.06(+0.12%)
Sep 09, 2013 49.24 50.49 49.24 50.26 7,813,002 +0.72(+1.45%)
Sep 06, 2013 49.84 50.28 49.38 49.54 7,976,015 -0.23(-0.46%)
Sep 05, 2013 49.28 50.14 49.24 49.77 9,234,373 +0.69(+1.41%)
Sep 04, 2013 48.85 49.41 48.48 49.08 9,120,992 +0.78(+1.61%)
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.