Skip to main content

Halliburton Co (NY: HAL )

39.36 +0.53 (+1.36%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 36.80 36.94 36.53 36.80 12,458,844 +0.32(+0.89%)
Jun 29, 2015 36.36 36.89 36.28 36.47 12,957,679 -0.37(-1.00%)
Jun 26, 2015 37.17 37.18 36.53 36.84 33,166,724 -0.32(-0.87%)
Jun 25, 2015 37.73 37.79 37.17 37.17 10,160,559 -0.64(-1.69%)
Jun 24, 2015 37.73 38.17 37.69 37.81 11,509,803 -0.21(-0.54%)
Jun 23, 2015 37.46 38.07 37.45 38.01 12,432,611 +0.32(+0.86%)
Jun 22, 2015 37.52 37.77 37.12 37.69 12,575,774 +0.22(+0.59%)
Jun 19, 2015 37.83 38.15 37.22 37.46 20,271,656 -0.62(-1.64%)
Jun 18, 2015 39.32 39.46 37.88 38.09 20,950,858 -0.97(-2.47%)
Jun 17, 2015 39.19 39.61 38.81 39.05 10,475,790 +0.25(+0.64%)
Jun 16, 2015 38.84 39.11 38.71 38.81 9,764,705 -0.11(-0.29%)
Jun 15, 2015 38.46 39.21 38.16 38.92 11,268,625 +0.06(+0.15%)
Jun 12, 2015 38.81 39.12 38.65 38.86 6,323,861 -0.12(-0.31%)
Jun 11, 2015 39.81 39.81 38.93 38.98 8,117,834 -0.53(-1.34%)
Jun 10, 2015 39.17 39.89 39.11 39.51 13,785,888 +0.82(+2.12%)
Jun 09, 2015 39.13 39.37 38.67 38.69 9,571,638 -0.12(-0.31%)
Jun 08, 2015 39.00 39.42 38.64 38.81 10,444,116 -0.26(-0.68%)
Jun 05, 2015 38.07 39.41 37.92 39.07 14,184,712 +0.87(+2.28%)
Jun 04, 2015 38.58 38.84 38.17 38.20 14,533,673 -0.78(-1.99%)
Jun 03, 2015 39.17 39.80 38.93 38.98 8,697,713 -0.26(-0.65%)
Jun 02, 2015 38.76 39.64 38.62 39.23 11,467,745 +0.58(+1.50%)
Jun 01, 2015 38.75 38.91 38.48 38.65 8,824,196 +0.02(+0.04%)
May 29, 2015 38.70 39.12 38.60 38.64 11,088,527 +0.04(+0.11%)
May 28, 2015 38.72 38.80 38.22 38.59 8,760,666 -0.23(-0.59%)
May 27, 2015 38.59 39.07 38.13 38.82 12,977,868 +0.14(+0.37%)
May 26, 2015 38.52 39.07 38.50 38.68 10,828,346 -0.39(-1.00%)
May 22, 2015 38.84 39.07 39.07 39.07 9,093,539 -0.21(-0.54%)
May 21, 2015 38.58 39.45 38.54 39.28 18,465,794 +1.01(+2.65%)
May 20, 2015 38.53 38.68 38.06 38.27 15,801,794 -0.09(-0.22%)
May 19, 2015 39.21 39.40 38.31 38.35 17,836,812 -1.40(-3.53%)
May 18, 2015 39.66 39.82 39.25 39.76 8,807,499 +0.02(+0.04%)
May 15, 2015 39.41 39.90 38.96 39.74 12,741,047 +0.22(+0.56%)
May 14, 2015 40.44 40.47 39.39 39.52 16,512,604 -0.72(-1.80%)
May 13, 2015 40.52 40.76 40.18 40.24 12,584,785 -0.17(-0.42%)
May 12, 2015 40.24 40.58 39.72 40.41 10,509,235 +0.26(+0.64%)
May 11, 2015 40.83 40.85 39.94 40.16 15,847,138 -0.78(-1.91%)
May 08, 2015 40.00 41.02 39.38 40.94 17,281,786 +1.50(+3.80%)
May 07, 2015 40.14 40.18 39.21 39.44 21,649,148 -1.12(-2.77%)
May 06, 2015 41.45 41.65 40.27 40.57 15,515,800 -0.31(-0.77%)
May 05, 2015 42.31 42.72 40.84 40.88 21,939,004 -0.99(-2.36%)
May 04, 2015 41.95 42.25 41.58 41.87 12,366,926 +0.08(+0.18%)
May 01, 2015 41.61 41.95 41.21 41.79 12,928,431 +0.14(+0.33%)
Apr 30, 2015 41.96 42.29 41.49 41.66 13,400,427 -0.22(-0.53%)
Apr 29, 2015 41.27 42.19 41.06 41.88 15,951,809 +0.53(+1.28%)
Apr 28, 2015 41.07 41.63 41.02 41.35 10,954,357 +0.14(+0.33%)
Apr 27, 2015 41.03 41.59 40.99 41.21 14,674,515 +0.37(+0.90%)
Apr 24, 2015 40.76 41.33 40.31 40.85 19,132,898 -0.14(-0.35%)
Apr 23, 2015 40.08 41.39 40.08 40.99 15,117,483 +0.90(+2.25%)
Apr 22, 2015 40.29 40.46 39.79 40.09 16,470,479 +0.05(+0.13%)
Apr 21, 2015 40.61 40.75 39.67 40.04 20,287,008 -0.68(-1.67%)
Apr 20, 2015 39.89 41.64 39.76 40.72 30,942,568 +0.82(+2.05%)
Apr 17, 2015 40.44 40.56 39.47 39.90 23,752,416 -0.80(-1.97%)
Apr 16, 2015 40.82 41.48 40.40 40.70 18,221,136 -0.37(-0.89%)
Apr 15, 2015 39.78 41.31 39.36 41.07 28,416,320 +1.75(+4.46%)
Apr 14, 2015 38.88 39.40 38.84 39.32 15,086,554 +0.65(+1.67%)
Apr 13, 2015 39.53 39.65 38.55 38.67 13,878,498 -0.70(-1.77%)
Apr 10, 2015 39.14 39.59 38.91 39.37 11,957,310 +0.19(+0.48%)
Apr 09, 2015 37.86 39.38 37.81 39.18 20,997,882 +1.55(+4.12%)
Apr 08, 2015 38.00 38.30 37.46 37.63 16,798,254 -0.26(-0.67%)
Apr 07, 2015 38.97 39.26 37.60 37.89 26,104,426 -1.16(-2.96%)
Apr 06, 2015 37.61 39.45 37.56 39.04 27,960,316 +1.63(+4.37%)
Apr 02, 2015 37.19 37.41 37.41 37.41 13,079,204 +0.12(+0.32%)
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.