Skip to main content

Halliburton Co (NY: HAL )

32.92 -0.85 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 33.65 33.65 32.60 32.92 7,004,245 -0.85(-2.52%)
Jun 13, 2024 34.28 34.48 33.31 33.77 5,759,560 -0.79(-2.29%)
Jun 12, 2024 34.82 35.04 34.38 34.56 6,997,429 +0.08(+0.23%)
Jun 11, 2024 34.15 34.51 33.87 34.48 4,872,333 -0.03(-0.09%)
Jun 10, 2024 34.18 34.80 33.77 34.51 6,262,564 +0.43(+1.26%)
Jun 07, 2024 33.65 34.36 33.45 34.08 7,534,952 +0.26(+0.77%)
Jun 06, 2024 33.41 33.90 33.21 33.82 9,083,162 +0.34(+1.02%)
Jun 05, 2024 33.81 33.96 33.26 33.48 7,983,584 -0.22(-0.65%)
Jun 04, 2024 34.17 34.27 33.48 33.70 8,682,969 -0.87(-2.50%)
Jun 03, 2024 36.52 36.53 34.29 34.57 8,007,773 -1.95(-5.34%)
May 31, 2024 35.72 36.61 35.67 36.52 9,431,494 +0.74(+2.06%)
May 30, 2024 35.52 35.97 35.50 35.78 4,315,960 +0.15(+0.42%)
May 29, 2024 36.06 36.28 35.60 35.63 6,306,909 -0.71(-1.94%)
May 28, 2024 36.21 36.88 36.03 36.34 4,864,166 +0.41(+1.14%)
May 24, 2024 35.96 36.24 35.73 35.93 4,042,332 +0.13(+0.36%)
May 23, 2024 36.34 36.66 35.64 35.80 7,250,781 -0.39(-1.07%)
May 22, 2024 37.21 37.30 36.05 36.19 7,035,774 -1.25(-3.35%)
May 21, 2024 37.68 38.15 37.41 37.44 4,114,113 -0.33(-0.87%)
May 20, 2024 37.68 37.85 37.35 37.77 5,873,829 +0.06(+0.16%)
May 17, 2024 37.52 37.73 37.21 37.71 3,657,736 +0.42(+1.12%)
May 16, 2024 36.98 37.38 36.90 37.29 3,667,555 +0.12(+0.32%)
May 15, 2024 37.30 37.36 36.24 37.17 4,601,630 -0.20(-0.53%)
May 14, 2024 37.23 37.59 37.00 37.37 5,530,500 +0.22(+0.59%)
May 13, 2024 37.09 37.18 36.79 37.15 4,744,614 +0.27(+0.73%)
May 10, 2024 37.46 37.63 36.77 36.88 4,967,343 -0.41(-1.09%)
May 09, 2024 36.89 37.37 36.76 37.29 5,913,252 +0.44(+1.19%)
May 08, 2024 36.66 37.23 36.59 36.85 4,188,331 -0.16(-0.43%)
May 07, 2024 36.70 37.37 36.70 37.01 4,556,623 +0.28(+0.76%)
May 06, 2024 36.90 37.29 36.63 36.73 5,555,688 +0.19(+0.52%)
May 03, 2024 36.56 36.70 36.06 36.55 3,931,635 +0.03(+0.08%)
May 02, 2024 36.48 36.85 36.28 36.52 5,059,644 +0.37(+1.02%)
May 01, 2024 37.21 37.51 35.92 36.15 7,835,862 -1.13(-3.04%)
Apr 30, 2024 38.50 38.61 37.24 37.28 7,478,579 -1.40(-3.63%)
Apr 29, 2024 38.31 38.69 38.12 38.68 3,958,344 +0.34(+0.88%)
Apr 26, 2024 38.44 38.68 38.11 38.35 5,082,067 -0.18(-0.46%)
Apr 25, 2024 38.48 38.71 37.99 38.53 6,113,595 +0.00(+0.00%)
Apr 24, 2024 38.11 39.05 37.82 38.53 7,817,322 +0.13(+0.34%)
Apr 23, 2024 39.05 39.17 37.83 38.40 9,425,549 -0.13(-0.34%)
Apr 22, 2024 38.55 39.05 37.96 38.53 6,683,141 -0.36(-0.92%)
Apr 19, 2024 38.03 39.02 37.85 38.88 6,667,993 +0.43(+1.11%)
Apr 18, 2024 38.36 39.09 38.26 38.46 6,840,524 +0.61(+1.60%)
Apr 17, 2024 38.20 38.63 37.67 37.85 4,726,668 -0.40(-1.04%)
Apr 16, 2024 38.69 38.89 37.91 38.25 6,381,323 -0.66(-1.69%)
Apr 15, 2024 39.73 39.96 38.89 38.90 5,403,660 -0.57(-1.44%)
Apr 12, 2024 41.01 41.34 39.36 39.47 7,915,487 -1.26(-3.10%)
Apr 11, 2024 41.04 41.07 40.09 40.73 4,389,371 -0.17(-0.41%)
Apr 10, 2024 40.65 41.17 40.35 40.90 5,493,375 +0.13(+0.32%)
Apr 09, 2024 40.99 41.14 40.39 40.77 4,225,280 +0.02(+0.05%)
Apr 08, 2024 41.24 41.35 40.75 40.75 6,012,296 -0.28(-0.68%)
Apr 05, 2024 40.65 41.23 40.44 41.03 4,653,265 +0.59(+1.45%)
Apr 04, 2024 40.79 41.00 40.30 40.45 5,700,285 -0.19(-0.47%)
Apr 03, 2024 39.99 40.73 39.86 40.63 5,728,261 +0.93(+2.33%)
Apr 02, 2024 40.08 40.23 39.32 39.71 5,744,075 -0.02(-0.05%)
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.