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 (%)
Oct 31, 2023 38.98 39.42 38.56 38.98 6,419,022 -0.08(-0.20%)
Oct 30, 2023 39.42 39.61 38.49 39.06 6,844,426 -0.18(-0.45%)
Oct 27, 2023 39.28 39.44 38.56 39.24 7,425,819 +0.15(+0.38%)
Oct 26, 2023 39.44 39.54 38.53 39.09 8,549,393 -0.92(-2.30%)
Oct 25, 2023 40.02 40.27 38.80 40.01 9,106,593 +0.15(+0.37%)
Oct 24, 2023 40.65 41.22 39.48 39.86 10,214,856 -1.41(-3.41%)
Oct 23, 2023 41.72 41.76 40.98 41.27 7,834,592 -0.46(-1.09%)
Oct 20, 2023 42.54 42.94 40.82 41.72 9,525,025 -1.14(-2.66%)
Oct 19, 2023 42.31 43.43 41.92 42.86 7,821,682 +0.13(+0.30%)
Oct 18, 2023 42.96 43.45 42.41 42.73 8,327,799 +0.09(+0.21%)
Oct 17, 2023 41.89 43.03 41.82 42.64 6,396,584 +0.67(+1.61%)
Oct 16, 2023 42.47 42.48 41.60 41.97 6,037,664 -0.07(-0.16%)
Oct 13, 2023 42.11 42.88 41.69 42.04 7,482,587 +0.69(+1.68%)
Oct 12, 2023 41.68 41.98 40.91 41.35 6,022,107 +0.09(+0.22%)
Oct 11, 2023 40.47 41.30 40.24 41.26 6,101,120 +0.49(+1.19%)
Oct 10, 2023 40.85 41.34 40.72 40.77 6,079,598 -0.16(-0.39%)
Oct 09, 2023 39.63 41.16 39.50 40.93 9,994,324 +2.60(+6.77%)
Oct 06, 2023 37.81 38.75 37.59 38.33 5,658,147 +0.62(+1.66%)
Oct 05, 2023 37.68 38.30 37.51 37.71 5,589,244 -0.21(-0.55%)
Oct 04, 2023 38.99 39.23 37.72 37.92 8,764,132 -1.77(-4.47%)
Oct 03, 2023 39.03 39.74 38.97 39.69 7,341,376 +0.29(+0.73%)
Oct 02, 2023 40.05 40.24 38.96 39.40 6,642,550 -0.72(-1.80%)
Sep 29, 2023 41.27 41.34 39.82 40.13 8,609,148 -1.28(-3.09%)
Sep 28, 2023 41.48 42.03 41.24 41.40 5,221,611 -0.24(-0.57%)
Sep 27, 2023 41.05 41.98 40.75 41.64 5,839,145 +1.23(+3.04%)
Sep 26, 2023 40.15 40.86 40.09 40.41 5,650,428 -0.19(-0.46%)
Sep 25, 2023 40.18 40.66 40.43 40.60 4,282,408 +0.35(+0.86%)
Sep 22, 2023 40.63 40.95 40.24 40.26 4,719,375 -0.13(-0.32%)
Sep 21, 2023 41.04 41.12 40.14 40.38 5,292,049 -0.53(-1.28%)
Sep 20, 2023 40.81 41.75 40.80 40.91 4,978,598 -0.14(-0.34%)
Sep 19, 2023 42.60 42.75 40.69 41.05 7,581,704 -1.20(-2.84%)
Sep 18, 2023 42.08 42.42 41.77 42.25 5,182,982 +0.53(+1.26%)
Sep 15, 2023 41.61 42.12 41.33 41.72 11,181,603 -0.10(-0.24%)
Sep 14, 2023 42.05 42.14 41.74 41.82 5,785,325 +0.31(+0.74%)
Sep 13, 2023 42.10 42.27 41.34 41.51 6,285,818 -0.46(-1.09%)
Sep 12, 2023 41.42 42.35 41.32 41.97 8,146,450 +1.03(+2.52%)
Sep 11, 2023 41.26 41.79 40.75 40.94 6,573,007 +0.04(+0.10%)
Sep 08, 2023 40.73 41.26 40.67 40.90 9,118,343 +0.20(+0.49%)
Sep 07, 2023 40.41 40.87 40.33 40.70 7,415,639 +0.20(+0.49%)
Sep 06, 2023 40.12 40.61 40.03 40.50 5,518,124 +0.18(+0.44%)
Sep 05, 2023 39.59 40.51 39.51 40.32 8,506,144 +1.04(+2.65%)
Sep 01, 2023 38.86 39.36 38.56 39.28 8,745,046 +1.17(+3.08%)
Aug 31, 2023 38.53 38.57 38.00 38.11 8,473,456 -0.29(-0.75%)
Aug 30, 2023 38.49 38.83 38.28 38.40 7,318,317 +0.16(+0.41%)
Aug 29, 2023 38.33 38.41 37.90 38.24 3,997,917 +0.04(+0.10%)
Aug 28, 2023 37.92 38.57 37.74 38.20 4,809,405 +0.55(+1.47%)
Aug 25, 2023 38.01 38.15 37.34 37.65 6,001,823 -0.09(-0.24%)
Aug 24, 2023 37.99 38.39 37.63 37.74 4,423,279 -0.47(-1.24%)
Aug 23, 2023 37.52 38.42 37.19 38.21 6,285,123 +0.14(+0.36%)
Aug 22, 2023 38.59 38.60 37.88 38.07 7,504,591 -0.41(-1.08%)
Aug 21, 2023 38.99 39.26 38.19 38.49 6,894,514 -0.39(-1.02%)
Aug 18, 2023 38.29 39.06 38.19 38.88 6,720,221 +0.13(+0.33%)
Aug 17, 2023 39.52 39.80 38.62 38.75 4,560,166 -0.02(-0.05%)
Aug 16, 2023 39.05 39.46 38.67 38.77 7,186,563 -0.20(-0.51%)
Aug 15, 2023 39.45 39.56 38.68 38.97 5,773,011 -0.81(-2.03%)
Aug 14, 2023 40.04 40.19 39.52 39.78 5,205,312 -0.38(-0.96%)
Aug 11, 2023 39.73 40.31 39.69 40.16 6,552,525 +0.34(+0.84%)
Aug 10, 2023 39.84 40.39 39.53 39.83 7,012,181 -0.10(-0.25%)
Aug 09, 2023 39.47 40.54 39.33 39.93 9,122,355 +0.67(+1.71%)
Aug 08, 2023 38.12 39.36 37.76 39.26 7,064,498 +0.19(+0.48%)
Aug 07, 2023 39.12 39.46 38.90 39.07 5,543,665 +0.04(+0.10%)
Aug 04, 2023 39.38 39.57 38.86 39.03 8,633,223 -0.14(-0.35%)
Aug 03, 2023 38.51 39.46 38.45 39.17 8,163,048 +0.65(+1.69%)
Aug 02, 2023 38.35 38.80 37.85 38.51 6,083,743 -0.24(-0.61%)
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.