Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Halliburton Co
(NY:
HAL
)
37.90
+0.42 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
11.66
12.52
11.53
12.35
22,256,456
+0.53(+4.51%)
Jun 29, 2020
11.42
11.95
11.26
11.81
17,572,088
+0.47(+4.11%)
Jun 26, 2020
11.71
11.71
11.24
11.35
17,263,358
-0.48(-4.02%)
Jun 25, 2020
11.01
11.82
10.95
11.82
13,524,410
+0.54(+4.81%)
Jun 24, 2020
12.05
12.08
11.04
11.28
19,679,740
-1.08(-8.77%)
Jun 23, 2020
12.54
12.60
12.33
12.36
13,974,587
-0.02(-0.15%)
Jun 22, 2020
12.30
12.49
12.09
12.38
13,500,520
-0.02(-0.15%)
Jun 19, 2020
13.11
13.13
12.32
12.40
31,248,280
-0.14(-1.14%)
Jun 18, 2020
12.11
12.68
12.03
12.55
15,106,078
+0.22(+1.77%)
Jun 17, 2020
12.79
12.80
12.30
12.33
16,476,640
-0.54(-4.21%)
Jun 16, 2020
13.41
13.45
12.42
12.87
24,732,508
+0.48(+3.84%)
Jun 15, 2020
11.37
12.63
11.14
12.39
20,671,670
+0.24(+1.96%)
Jun 12, 2020
12.53
12.66
11.71
12.16
21,104,810
+0.48(+4.07%)
Jun 11, 2020
12.00
12.60
11.63
11.68
29,245,714
-2.12(-15.37%)
Jun 10, 2020
14.38
14.50
13.52
13.80
27,779,862
-0.88(-5.96%)
Jun 09, 2020
14.86
14.86
14.11
14.68
25,016,530
-0.92(-5.91%)
Jun 08, 2020
14.74
15.65
14.45
15.60
38,223,340
+1.79(+12.95%)
Jun 05, 2020
13.53
14.28
13.52
13.81
29,204,172
+1.27(+10.08%)
Jun 04, 2020
12.36
12.77
12.05
12.55
23,646,628
+0.10(+0.84%)
Jun 03, 2020
12.45
12.57
12.23
12.44
25,328,108
+0.37(+3.07%)
Jun 02, 2020
11.64
12.08
11.51
12.07
22,875,352
+0.66(+5.79%)
Jun 01, 2020
11.17
11.54
10.97
11.41
21,901,412
+0.27(+2.47%)
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%)
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
.