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 (%)
Jun 29, 2018 40.93 41.14 40.41 40.47 9,600,862 -0.51(-1.25%)
Jun 28, 2018 41.18 41.32 40.67 40.99 8,274,533 -0.19(-0.46%)
Jun 27, 2018 41.31 42.16 41.06 41.17 9,614,835 +0.45(+1.10%)
Jun 26, 2018 40.48 40.83 39.89 40.73 9,413,005 +0.09(+0.22%)
Jun 25, 2018 41.22 41.35 40.16 40.64 10,648,296 -0.88(-2.12%)
Jun 22, 2018 42.16 42.53 41.30 41.52 16,833,632 +1.17(+2.89%)
Jun 21, 2018 40.87 40.87 40.02 40.35 10,338,891 -0.71(-1.73%)
Jun 20, 2018 41.74 41.74 40.87 41.06 9,642,920 -0.36(-0.87%)
Jun 19, 2018 41.35 41.66 40.99 41.42 9,291,199 -0.46(-1.09%)
Jun 18, 2018 41.60 42.24 41.59 41.88 6,649,338 +0.02(+0.04%)
Jun 15, 2018 42.87 41.32 41.86 16,867,190 -1.02(-2.37%)
Jun 14, 2018 42.89 43.22 42.67 42.87 7,654,011 +0.05(+0.13%)
Jun 13, 2018 42.95 43.37 42.69 42.82 9,696,427 -0.17(-0.40%)
Jun 12, 2018 43.02 43.18 42.52 42.99 10,513,185 +0.00(+0.00%)
Jun 11, 2018 43.19 43.38 42.78 42.99 8,379,004 -0.22(-0.50%)
Jun 08, 2018 43.90 43.91 42.70 43.20 10,439,899 -0.75(-1.70%)
Jun 07, 2018 43.71 44.45 43.61 43.95 7,937,966 +0.57(+1.30%)
Jun 06, 2018 43.58 42.88 43.38 12,159,057 +0.39(+0.90%)
Jun 05, 2018 42.81 43.18 42.57 43.00 9,305,170 +0.09(+0.21%)
Jun 04, 2018 44.00 44.07 42.77 42.91 12,844,946 -1.01(-2.30%)
Jun 01, 2018 44.74 44.85 43.55 43.92 10,296,760 -0.59(-1.33%)
May 31, 2018 44.81 45.15 44.31 44.51 7,979,296 -0.60(-1.33%)
May 30, 2018 44.91 45.52 44.75 45.11 6,340,060 +0.58(+1.31%)
May 29, 2018 44.23 44.71 43.88 44.53 7,670,129 -0.38(-0.86%)
May 25, 2018 44.91 44.91 44.91 0 -1.86(-3.98%)
May 24, 2018 46.89 47.08 46.60 46.77 7,100,777 -0.58(-1.23%)
May 23, 2018 47.10 47.38 46.54 47.36 7,491,713 -0.29(-0.60%)
May 22, 2018 48.47 48.96 47.41 47.64 6,890,731 -1.04(-2.13%)
May 21, 2018 49.04 49.04 47.99 48.68 6,196,014 +0.07(+0.15%)
May 18, 2018 48.62 48.96 48.38 48.61 7,378,429 -0.04(-0.09%)
May 17, 2018 47.71 49.14 47.70 48.65 11,388,801 +1.25(+2.64%)
May 16, 2018 47.17 47.57 46.84 47.40 6,998,021 +0.22(+0.47%)
May 15, 2018 47.07 47.20 46.51 47.18 5,671,493 +0.20(+0.42%)
May 14, 2018 46.94 47.25 46.89 46.98 9,134,695 +0.20(+0.42%)
May 11, 2018 47.25 47.29 46.63 46.78 9,544,855 -0.38(-0.82%)
May 10, 2018 47.73 47.79 46.90 47.17 7,784,339 +0.01(+0.02%)
May 09, 2018 47.11 48.04 47.06 47.16 9,425,000 +0.74(+1.60%)
May 08, 2018 46.59 46.70 45.42 46.42 9,950,797 -0.14(-0.31%)
May 07, 2018 46.93 47.88 46.51 46.56 6,216,679 -0.14(-0.31%)
May 04, 2018 46.64 46.92 46.10 46.70 6,998,228 -0.11(-0.23%)
May 03, 2018 47.03 47.09 46.21 46.81 5,379,947 -0.30(-0.63%)
May 02, 2018 46.84 47.63 46.76 47.11 5,813,890 +0.18(+0.38%)
May 01, 2018 47.12 47.28 46.30 46.93 6,247,412 -0.49(-1.04%)
Apr 30, 2018 47.07 48.06 46.89 47.42 8,878,219 +0.14(+0.30%)
Apr 27, 2018 46.77 47.44 46.44 47.28 6,671,127 +0.21(+0.44%)
Apr 26, 2018 46.54 47.13 46.36 47.07 7,958,281 +0.76(+1.64%)
Apr 25, 2018 45.64 46.40 45.40 46.31 7,126,259 +0.34(+0.74%)
Apr 24, 2018 46.68 47.32 45.65 45.97 9,453,769 -0.61(-1.31%)
Apr 23, 2018 46.52 47.11 45.42 46.58 8,443,150 +0.08(+0.17%)
Apr 20, 2018 46.14 46.96 45.71 46.50 14,694,850 -0.04(-0.10%)
Apr 19, 2018 46.68 47.12 46.15 46.54 12,648,963 -0.07(-0.15%)
Apr 18, 2018 46.01 47.01 45.95 46.61 14,084,257 +1.07(+2.36%)
Apr 17, 2018 45.35 45.70 45.01 45.54 6,818,173 +0.12(+0.26%)
Apr 16, 2018 45.48 45.64 44.81 45.42 7,309,203 -0.02(-0.04%)
Apr 13, 2018 44.98 45.70 44.92 45.44 8,203,252 +0.51(+1.14%)
Apr 12, 2018 44.80 45.37 44.17 44.93 9,279,198 +0.55(+1.25%)
Apr 11, 2018 43.52 44.76 43.40 44.38 10,274,551 +0.69(+1.58%)
Apr 10, 2018 42.43 44.23 42.43 43.69 11,528,513 +2.02(+4.85%)
Apr 09, 2018 42.28 42.40 41.59 41.66 10,681,614 -0.39(-0.94%)
Apr 06, 2018 42.42 42.57 41.36 42.06 11,038,491 -0.61(-1.43%)
Apr 05, 2018 42.06 43.29 42.02 42.67 9,459,579 +0.81(+1.92%)
Apr 04, 2018 41.18 41.99 40.90 41.86 8,780,413 -0.02(-0.04%)
Apr 03, 2018 41.48 42.03 40.90 41.88 8,510,128 +0.64(+1.54%)
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.