Skip to main content

Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 38.06 38.71 37.91 38.56 8,860,267 +0.91(+2.41%)
Jul 28, 2023 37.50 37.69 37.22 37.66 6,541,381 +0.23(+0.61%)
Jul 27, 2023 37.93 38.15 37.26 37.43 8,130,425 -0.28(-0.73%)
Jul 26, 2023 37.62 38.03 37.36 37.71 7,303,333 -0.21(-0.55%)
Jul 25, 2023 37.93 38.28 37.42 37.91 8,689,979 +0.16(+0.42%)
Jul 24, 2023 36.72 37.91 36.70 37.76 10,112,605 +1.30(+3.57%)
Jul 21, 2023 35.80 36.60 35.74 36.45 10,943,421 +0.48(+1.34%)
Jul 20, 2023 36.52 36.61 35.09 35.97 17,025,288 -0.55(-1.51%)
Jul 19, 2023 36.63 37.59 36.22 36.52 15,520,275 -1.09(-2.89%)
Jul 18, 2023 36.91 37.97 36.81 37.61 10,220,833 +0.74(+2.01%)
Jul 17, 2023 36.34 37.18 36.18 36.87 7,263,274 +0.46(+1.27%)
Jul 14, 2023 36.69 36.83 36.18 36.40 10,189,239 -0.85(-2.28%)
Jul 13, 2023 37.50 38.06 36.99 37.25 11,235,565 -0.17(-0.45%)
Jul 12, 2023 37.38 37.80 37.14 37.42 10,146,623 +0.39(+1.07%)
Jul 11, 2023 35.74 37.25 35.72 37.02 14,419,936 +1.50(+4.22%)
Jul 10, 2023 34.86 35.68 34.77 35.52 10,264,288 +0.41(+1.18%)
Jul 07, 2023 32.32 35.30 32.30 35.11 14,059,912 +2.54(+7.79%)
Jul 06, 2023 32.41 32.91 31.92 32.57 5,132,534 -0.19(-0.57%)
Jul 05, 2023 33.41 33.48 32.56 32.76 6,592,479 -0.42(-1.28%)
Jul 03, 2023 32.76 33.55 32.52 33.19 3,940,025 +0.63(+1.94%)
Jun 30, 2023 32.99 33.05 32.52 32.55 7,698,816 -0.20(-0.60%)
Jun 29, 2023 32.21 32.78 31.84 32.75 7,779,238 +0.62(+1.93%)
Jun 28, 2023 31.83 32.37 31.39 32.13 7,029,760 +0.14(+0.43%)
Jun 27, 2023 31.16 32.09 30.95 31.99 8,322,590 +0.74(+2.37%)
Jun 26, 2023 30.66 31.58 30.66 31.25 6,451,279 +0.77(+2.53%)
Jun 23, 2023 29.83 30.53 29.64 30.48 14,509,507 -0.38(-1.22%)
Jun 22, 2023 31.08 31.11 30.46 30.86 6,179,969 -0.64(-2.04%)
Jun 21, 2023 30.86 32.02 30.68 31.50 8,555,911 +0.43(+1.40%)
Jun 20, 2023 31.78 31.85 30.85 31.06 8,588,134 -1.09(-3.38%)
Jun 16, 2023 32.33 32.49 31.89 32.15 10,532,793 -0.13(-0.40%)
Jun 15, 2023 31.71 32.51 32.28 7,526,181 +2.88(+9.80%)
May 08, 2023 30.02 30.26 29.39 29.40 5,998,383 +0.07(+0.23%)
May 05, 2023 29.63 29.74 29.24 29.33 8,756,813 +0.84(+2.96%)
May 04, 2023 28.53 28.89 27.94 28.48 10,764,406 -0.13(-0.45%)
May 03, 2023 28.76 29.33 28.55 28.61 10,029,186 -0.70(-2.38%)
May 02, 2023 31.35 31.40 29.24 29.31 12,386,687 -2.64(-8.26%)
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.