Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.26 11.32 10.80 11.13 30,310,814 -0.34(-2.97%)
May 28, 2020 11.54 11.90 11.31 11.48 20,084,312 -0.08(-0.66%)
May 27, 2020 11.32 11.60 10.91 11.55 21,201,866 +0.30(+2.70%)
May 26, 2020 11.41 11.48 11.16 11.25 24,604,976 +0.27(+2.42%)
May 22, 2020 11.24 11.32 10.87 10.98 20,388,058 -0.37(-3.26%)
May 21, 2020 11.35 11.57 11.13 11.35 24,136,540 +0.03(+0.25%)
May 20, 2020 10.83 11.36 10.76 11.32 29,735,078 +0.76(+7.18%)
May 19, 2020 10.80 10.91 10.48 10.57 27,713,930 -0.47(-4.29%)
May 18, 2020 9.987 11.01 9.959 11.04 42,289,428 +1.73(+18.64%)
May 15, 2020 9.353 9.698 9.251 9.305 24,261,230 -0.12(-1.31%)
May 14, 2020 8.765 9.608 8.642 9.428 23,538,826 +0.25(+2.68%)
May 13, 2020 9.807 9.836 8.917 9.182 25,466,888 -0.76(-7.63%)
May 12, 2020 10.14 10.31 9.807 9.940 23,056,856 -0.09(-0.85%)
May 11, 2020 9.931 10.15 9.769 10.03 18,650,416 -0.11(-1.12%)
May 08, 2020 9.741 10.15 9.561 10.14 22,482,152 +0.65(+6.89%)
May 07, 2020 9.277 9.589 9.248 9.485 21,277,142 +0.43(+4.71%)
May 06, 2020 9.267 9.476 9.049 9.059 20,932,004 -0.28(-3.04%)
May 05, 2020 10.06 10.20 9.239 9.343 32,074,370 -0.16(-1.69%)
May 04, 2020 8.746 9.514 8.575 9.504 26,835,682 +0.26(+2.77%)
May 01, 2020 9.646 9.855 9.187 9.248 29,639,728 -0.70(-7.05%)
Apr 30, 2020 10.53 10.53 9.694 9.949 47,907,472 -0.49(-4.72%)
Apr 29, 2020 9.627 10.49 9.570 10.44 39,534,672 +1.42(+15.76%)
Apr 28, 2020 8.803 9.097 8.557 9.021 30,072,438 +0.58(+6.85%)
Apr 27, 2020 8.054 8.623 7.827 8.443 29,446,636 +0.05(+0.56%)
Apr 24, 2020 8.708 9.078 8.263 8.395 48,689,308 -0.06(-0.67%)
Apr 23, 2020 8.149 8.547 7.969 8.452 46,169,392 +0.65(+8.38%)
Apr 22, 2020 7.438 7.865 7.401 7.798 41,788,048 +0.60(+8.29%)
Apr 21, 2020 6.927 7.353 6.785 7.202 36,712,136 -0.03(-0.39%)
Apr 20, 2020 6.538 7.599 6.349 7.230 43,911,892 +0.05(+0.66%)
Apr 17, 2020 6.538 7.183 6.529 7.183 36,251,908 +0.86(+13.64%)
Apr 16, 2020 6.614 6.614 6.188 6.320 28,339,772 -0.27(-4.03%)
Apr 15, 2020 6.775 6.822 6.443 6.586 36,772,104 -0.64(-8.91%)
Apr 14, 2020 7.448 7.723 7.107 7.230 39,469,232 -0.21(-2.80%)
Apr 13, 2020 8.102 8.102 7.277 7.438 48,873,212 -0.34(-4.38%)
Apr 09, 2020 9.116 9.220 7.552 7.780 65,852,696 -0.51(-6.17%)
Apr 08, 2020 7.865 8.320 7.836 8.291 29,053,386 +0.67(+8.83%)
Apr 07, 2020 8.102 8.367 7.372 7.618 42,353,828 +0.12(+1.64%)
Apr 06, 2020 7.419 7.581 7.211 7.495 29,822,228 +0.28(+3.94%)
Apr 03, 2020 7.419 7.609 6.955 7.211 37,861,816 +0.09(+1.20%)
Apr 02, 2020 6.453 7.770 6.406 7.126 54,093,904 +0.87(+13.94%)
Apr 01, 2020 6.263 6.349 5.903 6.254 28,653,422 -0.24(-3.65%)
Mar 31, 2020 6.443 6.624 6.197 6.491 36,397,568 +0.45(+7.54%)
Mar 30, 2020 5.970 6.320 5.714 6.036 29,625,168 -0.02(-0.31%)
Mar 27, 2020 6.226 6.453 5.856 6.055 35,288,920 -0.63(-9.36%)
Mar 26, 2020 6.519 7.363 6.396 6.680 34,700,068 +0.27(+4.14%)
Mar 25, 2020 7.126 7.126 5.723 6.415 54,207,396 +0.13(+2.11%)
Mar 24, 2020 5.610 6.586 5.505 6.282 51,070,004 +1.32(+26.53%)
Mar 23, 2020 4.927 5.098 4.643 4.965 28,708,646 +0.18(+3.76%)
Mar 20, 2020 4.861 5.079 4.321 4.785 51,887,068 +0.24(+5.21%)
Mar 19, 2020 4.529 5.060 4.264 4.548 42,018,592 +0.18(+4.12%)
Mar 18, 2020 5.297 5.581 4.027 4.368 47,562,736 -1.45(-24.92%)
Mar 17, 2020 5.809 6.064 5.287 5.818 38,212,352 +0.19(+3.37%)
Mar 16, 2020 5.648 6.472 5.496 5.629 40,057,520 -1.15(-16.92%)
Mar 13, 2020 6.936 6.965 5.989 6.775 46,336,024 +0.69(+11.37%)
Mar 12, 2020 6.775 7.003 6.083 6.083 40,745,836 -1.34(-18.01%)
Mar 11, 2020 7.637 7.893 7.363 7.419 37,881,632 -0.79(-9.58%)
Mar 10, 2020 8.992 9.068 7.277 8.206 66,274,432 +0.48(+6.26%)
Mar 09, 2020 9.229 9.229 7.486 7.723 78,784,224 -4.66(-37.64%)
Mar 06, 2020 13.51 13.72 12.08 12.38 31,663,116 -1.58(-11.33%)
Mar 05, 2020 14.21 14.25 13.65 13.97 30,277,482 -0.62(-4.22%)
Mar 04, 2020 15.34 15.34 14.34 14.58 31,854,760 -0.53(-3.51%)
Mar 03, 2020 15.86 16.18 14.89 15.11 27,469,960 -1.03(-6.40%)
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.