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
)
38.54
-0.18 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020
11.25
11.32
10.80
11.13
30,317,138
-0.34(-2.97%)
May 28, 2020
11.54
11.90
11.31
11.47
20,088,504
-0.08(-0.66%)
May 27, 2020
11.32
11.60
10.90
11.55
21,206,290
+0.30(+2.70%)
May 26, 2020
11.41
11.47
11.16
11.25
24,610,112
+0.27(+2.42%)
May 22, 2020
11.24
11.32
10.87
10.98
20,392,312
-0.37(-3.26%)
May 21, 2020
11.35
11.57
11.13
11.35
24,141,578
+0.03(+0.25%)
May 20, 2020
10.83
11.36
10.76
11.32
29,741,282
+0.76(+7.17%)
May 19, 2020
10.80
10.90
10.48
10.56
27,719,712
-0.47(-4.29%)
May 18, 2020
9.985
11.01
9.957
11.04
42,298,252
+1.73(+18.64%)
May 15, 2020
9.351
9.696
9.249
9.303
24,266,294
-0.12(-1.31%)
May 14, 2020
8.763
9.606
8.640
9.426
23,543,738
+0.25(+2.68%)
May 13, 2020
9.805
9.834
8.915
9.180
25,472,202
-0.76(-7.63%)
May 12, 2020
10.14
10.31
9.805
9.938
23,061,668
-0.09(-0.85%)
May 11, 2020
9.928
10.15
9.767
10.02
18,654,308
-0.11(-1.12%)
May 08, 2020
9.739
10.15
9.559
10.14
22,486,844
+0.65(+6.89%)
May 07, 2020
9.275
9.587
9.246
9.483
21,281,584
+0.43(+4.71%)
May 06, 2020
9.265
9.474
9.047
9.057
20,936,374
-0.28(-3.04%)
May 05, 2020
10.06
10.19
9.237
9.341
32,081,064
-0.16(-1.69%)
May 04, 2020
8.744
9.512
8.574
9.502
26,841,282
+0.26(+2.77%)
May 01, 2020
9.644
9.853
9.185
9.246
29,645,914
-0.70(-7.05%)
Apr 30, 2020
10.53
10.53
9.692
9.947
47,917,468
-0.49(-4.72%)
Apr 29, 2020
9.625
10.49
9.568
10.44
39,542,924
+1.42(+15.76%)
Apr 28, 2020
8.801
9.095
8.555
9.019
30,078,712
+0.58(+6.85%)
Apr 27, 2020
8.053
8.621
7.825
8.441
29,452,782
+0.05(+0.56%)
Apr 24, 2020
8.706
9.076
8.261
8.394
48,699,468
-0.06(-0.67%)
Apr 23, 2020
8.147
8.545
7.967
8.451
46,179,028
+0.65(+8.38%)
Apr 22, 2020
7.437
7.863
7.399
7.797
41,796,768
+0.60(+8.29%)
Apr 21, 2020
6.925
7.352
6.783
7.200
36,719,796
-0.03(-0.39%)
Apr 20, 2020
6.537
7.598
6.347
7.228
43,921,056
+0.05(+0.66%)
Apr 17, 2020
6.537
7.181
6.527
7.181
36,259,472
+0.86(+13.64%)
Apr 16, 2020
6.613
6.613
6.186
6.319
28,345,686
-0.27(-4.03%)
Apr 15, 2020
6.774
6.821
6.442
6.584
36,779,776
-0.64(-8.91%)
Apr 14, 2020
7.446
7.721
7.105
7.228
39,477,468
-0.21(-2.80%)
Apr 13, 2020
8.100
8.100
7.276
7.437
48,883,408
-0.34(-4.38%)
Apr 09, 2020
9.114
9.218
7.551
7.778
65,866,436
-0.51(-6.17%)
Apr 08, 2020
7.863
8.318
7.835
8.290
29,059,448
+0.67(+8.83%)
Apr 07, 2020
8.100
8.365
7.371
7.617
42,362,668
+0.12(+1.64%)
Apr 06, 2020
7.418
7.579
7.210
7.494
29,828,452
+0.28(+3.94%)
Apr 03, 2020
7.418
7.607
6.954
7.210
37,869,720
+0.09(+1.20%)
Apr 02, 2020
6.452
7.768
6.404
7.124
54,105,192
+0.87(+13.94%)
Apr 01, 2020
6.262
6.347
5.902
6.253
28,659,400
-0.24(-3.65%)
Mar 31, 2020
6.442
6.622
6.196
6.489
36,405,164
+0.45(+7.54%)
Mar 30, 2020
5.968
6.319
5.713
6.035
29,631,350
-0.02(-0.31%)
Mar 27, 2020
6.224
6.452
5.855
6.054
35,296,284
-0.63(-9.36%)
Mar 26, 2020
6.518
7.361
6.395
6.679
34,707,308
+0.27(+4.14%)
Mar 25, 2020
7.124
7.124
5.722
6.414
54,218,708
+0.13(+2.11%)
Mar 24, 2020
5.608
6.584
5.504
6.281
51,080,664
+1.32(+26.53%)
Mar 23, 2020
4.926
5.097
4.642
4.964
28,714,638
+0.18(+3.76%)
Mar 20, 2020
4.860
5.078
4.320
4.784
51,897,896
+0.24(+5.21%)
Mar 19, 2020
4.528
5.059
4.263
4.547
42,027,360
+0.18(+4.12%)
Mar 18, 2020
5.296
5.580
4.026
4.367
47,572,664
-1.45(-24.92%)
Mar 17, 2020
5.807
6.063
5.286
5.817
38,220,324
+0.19(+3.37%)
Mar 16, 2020
5.646
6.471
5.495
5.627
40,065,880
-1.15(-16.92%)
Mar 13, 2020
6.935
6.963
5.987
6.774
46,345,696
+0.69(+11.37%)
Mar 12, 2020
6.774
7.001
6.082
6.082
40,754,340
-1.34(-18.01%)
Mar 11, 2020
7.636
7.892
7.361
7.418
37,889,536
-0.79(-9.58%)
Mar 10, 2020
8.991
9.066
7.276
8.204
66,288,260
+0.48(+6.26%)
Mar 09, 2020
9.227
9.227
7.484
7.721
78,800,664
-4.66(-37.64%)
Mar 06, 2020
13.51
13.72
12.08
12.38
31,669,724
-1.58(-11.33%)
Mar 05, 2020
14.21
14.25
13.65
13.96
30,283,800
-0.62(-4.22%)
Mar 04, 2020
15.34
15.34
14.33
14.58
31,861,408
-0.53(-3.51%)
Mar 03, 2020
15.86
16.18
14.88
15.11
27,475,692
-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
.