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 (%)
Nov 30, 2016 48.02 44.44 46.42 36,853,112 +4.63(+11.09%)
Nov 29, 2016 41.79 42.40 41.14 41.79 14,103,952 -0.88(-2.07%)
Nov 28, 2016 43.40 43.48 42.56 42.67 7,900,596 -0.62(-1.43%)
Nov 25, 2016 43.08 43.30 42.76 43.29 3,129,441 +0.03(+0.08%)
Nov 23, 2016 43.25 43.25 43.25 0 -0.32(-0.74%)
Nov 22, 2016 44.09 44.15 42.90 43.58 8,805,918 -0.23(-0.52%)
Nov 21, 2016 43.75 44.11 43.46 43.81 9,155,207 +0.69(+1.60%)
Nov 18, 2016 42.72 43.27 42.63 43.11 7,620,423 +0.62(+1.46%)
Nov 17, 2016 43.18 43.53 42.16 42.49 9,096,451 -0.14(-0.33%)
Nov 16, 2016 43.13 43.45 42.48 42.63 8,947,274 -0.87(-2.01%)
Nov 15, 2016 42.42 43.63 42.41 43.51 13,461,276 +1.42(+3.37%)
Nov 14, 2016 41.63 42.44 41.39 42.09 9,601,854 +0.11(+0.27%)
Nov 11, 2016 42.28 42.50 41.28 41.98 8,732,231 -0.70(-1.64%)
Nov 10, 2016 41.70 42.83 41.65 42.68 13,175,300 +0.87(+2.07%)
Nov 09, 2016 41.50 42.07 41.20 41.81 13,933,661 +0.61(+1.49%)
Nov 08, 2016 41.16 41.70 41.02 41.20 6,067,259 -0.28(-0.67%)
Nov 07, 2016 40.93 41.50 40.93 41.48 6,248,808 +0.93(+2.29%)
Nov 04, 2016 40.62 40.96 40.00 40.55 8,042,045 -0.17(-0.43%)
Nov 03, 2016 40.17 40.75 40.08 40.73 8,438,190 +0.57(+1.42%)
Nov 02, 2016 39.79 40.41 39.42 40.16 9,330,388 -0.26(-0.65%)
Nov 01, 2016 40.54 40.81 39.66 40.42 7,857,026 +0.20(+0.50%)
Oct 31, 2016 40.59 40.82 40.14 40.22 9,069,786 -0.51(-1.25%)
Oct 28, 2016 41.62 41.79 40.27 40.73 11,906,932 -0.85(-2.04%)
Oct 27, 2016 41.88 42.19 41.53 41.58 6,859,292 -0.06(-0.15%)
Oct 26, 2016 41.28 42.41 40.96 41.64 9,858,272 -0.13(-0.31%)
Oct 25, 2016 42.16 42.70 41.59 41.77 8,875,331 -0.41(-0.97%)
Oct 24, 2016 42.44 42.57 41.76 42.18 8,462,312 -0.17(-0.39%)
Oct 21, 2016 42.28 42.65 42.05 42.35 7,615,822 -0.28(-0.66%)
Oct 20, 2016 42.75 43.29 42.35 42.63 9,848,390 -0.28(-0.65%)
Oct 19, 2016 41.71 43.92 41.71 42.90 21,967,502 +1.75(+4.25%)
Oct 18, 2016 41.07 41.34 40.48 41.16 11,245,992 +0.66(+1.62%)
Oct 17, 2016 41.05 41.40 40.20 40.50 9,343,138 -0.57(-1.38%)
Oct 14, 2016 41.50 41.82 40.96 41.07 8,409,977 -0.04(-0.11%)
Oct 13, 2016 40.55 41.93 40.33 41.11 8,380,886 +0.05(+0.13%)
Oct 12, 2016 40.78 41.25 40.44 41.06 8,652,558 +0.28(+0.69%)
Oct 11, 2016 41.02 41.24 40.47 40.78 10,870,775 -0.54(-1.31%)
Oct 10, 2016 40.91 41.65 40.89 41.32 10,063,547 +0.87(+2.16%)
Oct 07, 2016 40.55 40.96 40.20 40.45 8,022,393 -0.10(-0.24%)
Oct 06, 2016 40.26 40.57 39.83 40.54 8,719,569 +0.57(+1.42%)
Oct 05, 2016 39.52 40.28 39.29 39.98 8,611,422 +0.99(+2.53%)
Oct 04, 2016 39.27 39.35 38.67 38.99 5,757,866 -0.27(-0.69%)
Oct 03, 2016 39.44 39.51 38.94 39.26 7,114,973 +0.02(+0.04%)
Sep 30, 2016 38.94 39.42 38.53 39.24 10,460,546 +0.61(+1.58%)
Sep 29, 2016 37.50 39.11 37.50 38.63 17,209,774 +1.22(+3.25%)
Sep 28, 2016 35.95 37.56 35.37 37.41 14,214,234 +1.61(+4.49%)
Sep 27, 2016 35.78 35.92 35.08 35.81 13,518,993 -0.38(-1.04%)
Sep 26, 2016 36.71 36.99 36.01 36.18 10,661,726 -0.40(-1.10%)
Sep 23, 2016 36.98 37.63 36.43 36.58 8,225,037 -0.71(-1.90%)
Sep 22, 2016 37.82 38.15 37.25 37.29 6,776,718 -0.06(-0.16%)
Sep 21, 2016 36.43 37.46 36.38 37.35 8,703,767 +1.28(+3.54%)
Sep 20, 2016 36.12 36.40 35.86 36.08 8,887,943 -0.02(-0.05%)
Sep 19, 2016 36.25 36.60 36.08 36.09 7,818,288 +0.21(+0.58%)
Sep 16, 2016 35.65 36.15 35.63 35.88 11,063,220 -0.64(-1.75%)
Sep 15, 2016 36.19 36.83 36.03 36.52 7,848,649 +0.45(+1.24%)
Sep 14, 2016 35.72 36.49 35.53 36.08 9,219,365 +0.13(+0.36%)
Sep 13, 2016 36.56 36.69 35.50 35.95 13,583,828 -1.13(-3.04%)
Sep 12, 2016 36.37 37.37 36.30 37.07 7,990,345 +0.39(+1.07%)
Sep 09, 2016 38.23 38.26 36.68 36.68 10,887,917 -1.90(-4.92%)
Sep 08, 2016 38.40 38.78 38.02 38.58 7,105,345 +0.48(+1.26%)
Sep 07, 2016 38.21 38.45 37.77 38.10 5,916,344 -0.14(-0.37%)
Sep 06, 2016 38.06 38.38 37.71 38.24 6,865,645 +0.36(+0.95%)
Sep 02, 2016 38.00 37.88 37.88 37.88 6,855,294 +0.25(+0.67%)
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.