Halliburton Co (NY: HAL )

39.41 +0.58 (+1.49%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.82 27.22 26.68 26.78 18,297,862 +0.08(+0.30%)
Nov 29, 2006 25.95 26.87 25.95 26.70 17,378,162 +0.74(+2.84%)
Nov 28, 2006 25.52 26.13 25.49 25.96 15,027,816 +0.66(+2.60%)
Nov 27, 2006 25.69 25.87 25.19 25.30 11,536,257 -0.33(-1.27%)
Nov 24, 2006 25.82 26.19 25.63 25.63 7,633,548 -0.25(-0.98%)
Nov 22, 2006 25.92 26.24 25.52 25.88 15,486,217 -0.04(-0.15%)
Nov 21, 2006 25.79 26.03 25.79 25.92 12,792,891 +0.26(+1.02%)
Nov 20, 2006 25.80 25.91 25.40 25.66 15,597,101 -0.21(-0.83%)
Nov 17, 2006 25.55 26.03 25.25 25.87 20,974,052 +0.07(+0.28%)
Nov 16, 2006 27.14 27.21 25.77 25.80 29,236,736 -0.83(-3.10%)
Nov 15, 2006 26.05 26.89 25.95 26.63 32,898,652 +1.17(+4.61%)
Nov 14, 2006 25.63 25.92 25.40 25.45 15,561,946 +0.06(+0.25%)
Nov 13, 2006 25.23 25.67 25.02 25.39 16,723,825 +0.16(+0.63%)
Nov 10, 2006 25.40 25.64 24.98 25.23 12,958,460 -0.25(-1.00%)
Nov 09, 2006 25.51 26.17 25.33 25.48 21,893,374 +0.19(+0.75%)
Nov 08, 2006 24.68 25.49 24.58 25.29 27,758,966 +0.13(+0.54%)
Nov 07, 2006 25.91 25.91 24.88 25.16 18,835,014 -0.65(-2.52%)
Nov 06, 2006 25.06 25.82 24.95 25.81 14,931,172 +0.59(+2.33%)
Nov 03, 2006 24.98 25.48 24.94 25.22 17,545,494 +0.46(+1.86%)
Nov 02, 2006 24.92 25.09 24.52 24.76 16,574,258 -0.26(-1.05%)
Nov 01, 2006 25.50 25.63 24.80 25.02 21,250,628 -0.65(-2.53%)
Oct 31, 2006 25.13 25.75 25.00 25.67 19,818,850 +0.44(+1.76%)
Oct 30, 2006 25.01 25.39 24.93 25.23 14,083,924 -0.29(-1.12%)
Oct 27, 2006 25.71 26.02 25.42 25.52 18,120,952 -0.20(-0.77%)
Oct 26, 2006 26.02 26.10 25.29 25.71 21,840,326 -0.19(-0.74%)
Oct 25, 2006 24.60 26.19 24.55 25.90 45,959,552 +1.43(+5.84%)
Oct 24, 2006 23.57 24.74 23.40 24.48 33,700,160 +1.25(+5.40%)
Oct 23, 2006 23.01 23.86 22.80 23.22 35,015,512 +0.38(+1.67%)
Oct 20, 2006 23.32 23.32 22.70 22.84 20,943,810 -0.48(-2.04%)
Oct 19, 2006 22.98 23.33 22.66 23.32 20,683,486 +0.60(+2.62%)
Oct 18, 2006 23.28 23.48 22.52 22.72 18,091,594 -0.56(-2.39%)
Oct 17, 2006 23.41 23.52 22.90 23.28 17,285,170 -0.12(-0.51%)
Oct 16, 2006 22.94 23.43 22.86 23.40 18,360,610 +0.61(+2.68%)
Oct 13, 2006 22.12 23.11 22.12 22.79 24,537,558 +0.76(+3.46%)
Oct 12, 2006 21.55 22.06 21.47 22.02 15,428,886 +0.53(+2.47%)
Oct 11, 2006 21.67 21.83 21.34 21.49 18,589,434 -0.26(-1.20%)
Oct 10, 2006 21.40 21.87 21.34 21.75 20,031,796 +0.25(+1.18%)
Oct 09, 2006 22.10 22.18 21.43 21.50 14,072,583 -0.47(-2.13%)
Oct 06, 2006 21.90 22.06 21.55 21.97 13,482,887 +0.01(+0.04%)
Oct 05, 2006 21.71 22.02 21.52 21.96 20,500,278 +0.60(+2.82%)
Oct 04, 2006 21.33 21.39 20.90 21.36 24,872,728 +0.27(+1.28%)
Oct 03, 2006 21.86 21.90 21.02 21.09 36,584,384 -1.02(-4.63%)
Oct 02, 2006 22.46 22.76 22.05 22.11 18,796,332 -0.47(-2.07%)
Sep 29, 2006 22.62 22.78 22.33 22.58 25,746,814 -0.04(-0.18%)
Sep 28, 2006 23.06 23.22 22.61 22.62 32,196,812 -0.30(-1.32%)
Sep 27, 2006 22.82 23.20 22.59 22.92 26,828,682 +0.37(+1.62%)
Sep 26, 2006 22.07 22.90 22.06 22.55 23,636,506 +0.36(+1.61%)
Sep 25, 2006 22.06 22.53 21.71 22.20 25,991,766 -0.19(-0.85%)
Sep 22, 2006 22.66 22.67 22.27 22.39 23,417,008 +0.09(+0.39%)
Sep 21, 2006 22.25 22.68 22.19 22.30 19,347,596 +0.21(+0.93%)
Sep 20, 2006 22.99 23.13 22.02 22.09 28,557,324 -1.00(-4.33%)
Sep 19, 2006 23.66 23.80 22.90 23.09 15,102,537 -0.56(-2.35%)
Sep 18, 2006 23.31 23.82 23.13 23.65 15,160,246 +0.61(+2.65%)
Sep 15, 2006 23.07 23.23 22.83 23.04 16,177,599 -0.02(-0.10%)
Sep 14, 2006 23.66 23.82 22.94 23.06 13,188,920 -0.60(-2.52%)
Sep 13, 2006 23.26 23.90 23.18 23.66 17,148,330 +0.60(+2.62%)
Sep 12, 2006 23.48 23.81 22.97 23.05 27,164,354 -0.48(-2.02%)
Sep 11, 2006 24.01 24.13 23.43 23.53 22,827,564 -0.91(-3.73%)
Sep 08, 2006 25.16 25.32 24.42 24.44 10,282,144 -0.53(-2.13%)
Sep 07, 2006 25.17 25.36 24.74 24.98 15,439,092 -0.39(-1.53%)
Sep 06, 2006 25.88 25.95 25.25 25.36 15,831,089 -0.75(-2.86%)
Sep 05, 2006 26.09 26.21 25.83 26.11 13,131,337 -0.02(-0.09%)
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.