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 (%)
Feb 28, 2020 15.71 16.07 15.28 15.90 29,116,802 -0.40(-2.47%)
Feb 27, 2020 16.58 17.28 16.19 16.30 21,407,956 -0.95(-5.49%)
Feb 26, 2020 18.03 18.07 17.18 17.25 17,220,190 -0.57(-3.21%)
Feb 25, 2020 18.70 18.76 17.58 17.82 13,907,936 -0.77(-4.14%)
Feb 24, 2020 18.98 19.01 18.51 18.59 13,374,797 -1.34(-6.73%)
Feb 21, 2020 20.29 20.31 19.58 19.93 12,406,810 -0.65(-3.14%)
Feb 20, 2020 21.11 21.17 20.57 20.58 7,682,675 -0.31(-1.48%)
Feb 19, 2020 20.64 20.95 20.57 20.89 7,504,556 +0.39(+1.92%)
Feb 18, 2020 20.46 20.61 20.05 20.49 9,067,424 -0.24(-1.18%)
Feb 14, 2020 20.85 20.95 20.47 20.74 8,976,830 -0.07(-0.32%)
Feb 13, 2020 20.76 21.00 20.53 20.80 10,744,159 -0.15(-0.72%)
Feb 12, 2020 20.88 21.15 20.53 20.95 10,552,274 +0.58(+2.85%)
Feb 11, 2020 20.41 20.49 20.16 20.37 13,850,048 +0.31(+1.54%)
Feb 10, 2020 20.16 20.25 19.95 20.06 10,771,777 -0.38(-1.83%)
Feb 07, 2020 20.57 20.72 20.32 20.44 10,924,415 -0.43(-2.07%)
Feb 06, 2020 21.26 21.28 20.65 20.87 8,749,620 -0.30(-1.42%)
Feb 05, 2020 20.80 21.43 20.70 21.17 12,836,352 +0.85(+4.20%)
Feb 04, 2020 20.60 20.77 20.25 20.32 12,733,747 +0.16(+0.79%)
Feb 03, 2020 20.45 20.56 20.09 20.16 12,247,557 -0.29(-1.42%)
Jan 31, 2020 20.14 20.52 19.90 20.45 13,335,801 -0.13(-0.64%)
Jan 30, 2020 19.90 20.60 19.87 20.58 11,358,708 +0.30(+1.48%)
Jan 29, 2020 20.93 21.03 20.27 20.28 11,017,532 -0.42(-2.04%)
Jan 28, 2020 20.44 20.73 20.10 20.70 9,358,815 +0.40(+1.99%)
Jan 27, 2020 21.00 21.11 20.22 20.30 20,259,330 -1.36(-6.28%)
Jan 24, 2020 22.03 22.03 21.40 21.66 12,463,772 -0.45(-2.04%)
Jan 23, 2020 22.20 22.22 21.71 22.11 13,406,177 -0.33(-1.46%)
Jan 22, 2020 22.32 22.64 22.18 22.43 12,845,704 +0.15(+0.67%)
Jan 21, 2020 22.29 22.98 22.13 22.28 22,447,874 -0.18(-0.79%)
Jan 17, 2020 22.50 22.71 22.34 22.46 15,337,574 +0.14(+0.63%)
Jan 16, 2020 22.24 22.51 22.18 22.32 10,867,635 +0.23(+1.02%)
Jan 15, 2020 22.27 22.39 22.02 22.10 10,603,195 -0.35(-1.55%)
Jan 14, 2020 22.11 22.54 21.91 22.44 14,214,029 +0.18(+0.80%)
Jan 13, 2020 22.45 22.47 22.11 22.26 12,205,902 -0.31(-1.37%)
Jan 10, 2020 22.63 22.71 22.44 22.57 8,946,962 -0.10(-0.45%)
Jan 09, 2020 22.58 22.78 22.00 22.68 14,379,329 +0.13(+0.58%)
Jan 08, 2020 22.94 23.08 22.27 22.55 14,956,300 -0.58(-2.51%)
Jan 07, 2020 23.76 23.76 22.71 23.13 13,260,178 -0.67(-2.84%)
Jan 06, 2020 23.44 23.88 23.20 23.80 15,384,642 +0.59(+2.54%)
Jan 03, 2020 23.71 23.86 23.04 23.21 12,335,128 +0.07(+0.32%)
Jan 02, 2020 23.15 23.29 22.89 23.14 9,734,160 +0.20(+0.86%)
Dec 31, 2019 22.83 22.97 22.62 22.94 11,416,591 -0.08(-0.37%)
Dec 30, 2019 23.03 23.43 22.97 23.02 9,683,991 +0.15(+0.66%)
Dec 27, 2019 23.01 23.15 22.80 22.87 9,017,471 -0.13(-0.57%)
Dec 26, 2019 23.37 23.43 22.89 23.01 10,821,623 -0.30(-1.29%)
Dec 24, 2019 23.35 23.76 23.23 23.31 6,217,165 -0.03(-0.12%)
Dec 23, 2019 22.95 23.39 22.94 23.33 12,638,118 +0.38(+1.63%)
Dec 20, 2019 23.06 23.26 22.83 22.96 18,102,998 +0.01(+0.04%)
Dec 19, 2019 22.93 23.25 22.82 22.95 14,207,978 -0.06(-0.24%)
Dec 18, 2019 23.01 23.22 22.82 23.01 15,946,374 -0.14(-0.61%)
Dec 17, 2019 22.83 23.27 22.77 23.15 26,372,226 +0.32(+1.40%)
Dec 16, 2019 22.73 23.21 22.73 22.83 14,251,826 +0.34(+1.50%)
Dec 13, 2019 22.86 23.14 22.47 22.49 15,044,124 -0.29(-1.28%)
Dec 12, 2019 22.04 22.98 21.97 22.78 17,320,144 +0.86(+3.94%)
Dec 11, 2019 21.38 21.98 21.37 21.92 14,904,764 +0.55(+2.59%)
Dec 10, 2019 21.27 21.49 21.12 21.36 14,102,687 +0.21(+0.97%)
Dec 09, 2019 20.67 21.32 20.67 21.16 13,025,395 +0.22(+1.07%)
Dec 06, 2019 20.06 20.94 20.02 20.93 14,841,664 +0.85(+4.25%)
Dec 05, 2019 20.25 20.38 19.91 20.08 10,959,724 -0.05(-0.23%)
Dec 04, 2019 19.55 20.35 19.53 20.13 13,765,156 +0.81(+4.17%)
Dec 03, 2019 19.37 19.54 19.00 19.32 14,696,908 -0.46(-2.35%)
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.