Halliburton Co (NY: HAL )

17.56 USD -0.30 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 17.66 17.97 17.47 17.56 4,548,100 -0.30(-1.68%)
Nov 25, 2020 17.50 17.95 17.40 17.86 11,050,900 -0.05(-0.28%)
Nov 24, 2020 18.00 18.28 17.71 17.91 15,606,680 +0.59(+3.41%)
Nov 23, 2020 16.26 17.49 16.15 17.32 17,849,273 +1.42(+8.93%)
Nov 20, 2020 15.92 16.07 15.57 15.90 7,827,200 -0.10(-0.62%)
Nov 19, 2020 15.21 16.08 15.04 16.00 12,051,828 +0.61(+3.96%)
Nov 18, 2020 15.85 16.28 15.38 15.39 12,949,970 -0.42(-2.66%)
Nov 17, 2020 15.09 15.84 14.96 15.81 10,450,945 +0.35(+2.26%)
Nov 16, 2020 15.04 15.57 14.80 15.46 12,820,440 +1.13(+7.89%)
Nov 13, 2020 14.02 14.43 13.87 14.33 9,684,900 +0.41(+2.95%)
Nov 12, 2020 13.90 14.31 13.78 13.92 9,915,548 -0.26(-1.83%)
Nov 11, 2020 14.57 14.59 13.87 14.18 8,997,637 -0.20(-1.39%)
Nov 10, 2020 14.23 14.69 13.85 14.38 14,626,625 +0.17(+1.20%)
Nov 09, 2020 14.31 15.12 14.10 14.21 25,172,581 +1.93(+15.72%)
Nov 06, 2020 12.50 12.79 12.27 12.28 10,871,200 -0.29(-2.31%)
Nov 05, 2020 12.69 13.03 12.55 12.57 11,943,910 -0.14(-1.10%)
Nov 04, 2020 12.96 13.25 12.37 12.71 19,075,167 -0.28(-2.16%)
Nov 03, 2020 13.13 13.26 12.76 12.99 13,222,852 +0.19(+1.48%)
Nov 02, 2020 12.35 12.99 11.98 12.80 15,821,393 +0.74(+6.14%)
Oct 30, 2020 11.58 12.09 11.48 12.06 16,138,900 +0.44(+3.79%)
Oct 29, 2020 11.25 11.92 10.99 11.62 15,084,536 +0.20(+1.75%)
Oct 28, 2020 11.96 12.11 11.42 11.42 18,263,608 -1.09(-8.71%)
Oct 27, 2020 12.71 12.75 12.38 12.51 11,869,880 -0.28(-2.19%)
Oct 26, 2020 13.04 13.07 12.72 12.79 16,611,441 -0.52(-3.91%)
Oct 23, 2020 13.22 13.50 13.04 13.31 17,743,400 +0.24(+1.84%)
Oct 22, 2020 12.68 13.11 12.64 13.07 10,770,025 +0.40(+3.16%)
Oct 21, 2020 12.61 12.90 12.50 12.67 11,945,846 -0.07(-0.55%)
Oct 20, 2020 12.44 13.14 12.39 12.74 18,732,894 +0.57(+4.68%)
Oct 19, 2020 12.23 12.73 11.85 12.17 20,522,865 -0.08(-0.65%)
Oct 16, 2020 12.98 13.06 12.21 12.25 18,407,700 -0.82(-6.27%)
Oct 15, 2020 12.40 13.09 12.27 13.07 12,269,078 +0.35(+2.75%)
Oct 14, 2020 12.59 13.18 12.56 12.72 12,221,898 +0.18(+1.44%)
Oct 13, 2020 12.56 12.79 12.40 12.54 9,262,403 -0.19(-1.49%)
Oct 12, 2020 12.58 12.78 12.36 12.73 10,807,577 +0.15(+1.19%)
Oct 09, 2020 12.91 12.96 12.44 12.58 13,564,600 -0.23(-1.80%)
Oct 08, 2020 12.12 12.81 12.05 12.81 13,710,660 +0.88(+7.38%)
Oct 07, 2020 11.87 12.04 11.70 11.93 13,292,223 +0.08(+0.68%)
Oct 06, 2020 12.23 12.56 11.78 11.85 20,028,309 -0.08(-0.67%)
Oct 05, 2020 11.55 11.97 11.41 11.93 13,795,202 +0.62(+5.48%)
Oct 02, 2020 10.65 11.39 10.60 11.31 17,883,400 +0.14(+1.25%)
Oct 01, 2020 11.86 11.90 11.00 11.17 27,021,478 -0.88(-7.30%)
Sep 30, 2020 12.18 12.47 11.95 12.05 12,139,416 -0.02(-0.17%)
Sep 29, 2020 12.72 12.77 12.00 12.07 13,398,952 -0.69(-5.41%)
Sep 28, 2020 12.70 12.92 12.55 12.76 16,598,044 +0.39(+3.15%)
Sep 25, 2020 12.31 12.57 12.21 12.37 18,480,300 -0.15(-1.20%)
Sep 24, 2020 12.32 12.77 12.01 12.52 24,020,342 -0.13(-1.03%)
Sep 23, 2020 13.36 13.50 12.64 12.65 15,908,055 -0.68(-5.10%)
Sep 22, 2020 13.44 13.68 13.10 13.33 10,214,155 +0.05(+0.38%)
Sep 21, 2020 13.72 13.82 12.89 13.28 19,707,209 -1.17(-8.10%)
Sep 18, 2020 14.71 14.96 14.35 14.45 12,507,500 -0.37(-2.50%)
Sep 17, 2020 14.73 14.97 14.57 14.82 12,584,010 -0.25(-1.66%)
Sep 16, 2020 14.63 15.35 14.43 15.07 14,994,112 +0.63(+4.36%)
Sep 15, 2020 14.45 14.63 14.31 14.44 7,929,197 +0.11(+0.77%)
Sep 14, 2020 14.31 14.50 14.09 14.33 10,765,045 +0.06(+0.42%)
Sep 11, 2020 14.37 14.37 13.98 14.27 10,846,300 -0.01(-0.07%)
Sep 10, 2020 15.05 15.17 14.19 14.28 15,725,716 -0.78(-5.18%)
Sep 09, 2020 14.96 15.32 14.90 15.06 12,269,821 +0.25(+1.69%)
Sep 08, 2020 15.49 15.58 14.77 14.81 15,783,189 -1.18(-7.38%)
Sep 04, 2020 16.29 16.35 15.49 15.99 12,968,800 -0.13(-0.81%)
Sep 03, 2020 16.14 16.68 15.83 16.12 15,882,684 -0.13(-0.80%)
Sep 02, 2020 16.17 16.29 16.04 16.25 10,413,389 +0.02(+0.12%)
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.