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 30, 2017 37.82 38.05 37.38 37.74 8,104,084 +0.26(+0.68%)
Jun 29, 2017 37.29 37.97 37.26 37.48 8,917,818 +0.36(+0.98%)
Jun 28, 2017 36.76 37.47 36.70 37.12 9,429,353 +0.42(+1.16%)
Jun 27, 2017 36.96 37.38 36.64 36.70 8,196,374 -0.15(-0.41%)
Jun 26, 2017 36.97 37.11 36.65 36.85 6,243,940 +0.18(+0.48%)
Jun 23, 2017 37.02 37.13 36.55 36.67 22,054,728 -0.35(-0.95%)
Jun 22, 2017 37.33 37.61 37.02 37.02 13,446,346 -0.29(-0.78%)
Jun 21, 2017 38.13 38.18 37.07 37.31 20,936,648 -1.03(-2.70%)
Jun 20, 2017 38.25 38.49 37.50 38.35 12,717,946 -0.50(-1.30%)
Jun 19, 2017 39.14 39.25 38.54 38.85 9,748,535 -0.27(-0.68%)
Jun 16, 2017 39.21 39.21 38.64 39.12 12,196,494 +0.17(+0.43%)
Jun 15, 2017 39.23 39.51 38.75 38.95 10,004,282 -0.66(-1.67%)
Jun 14, 2017 40.37 40.37 39.05 39.61 15,542,153 -0.89(-2.20%)
Jun 13, 2017 39.74 40.80 39.59 40.50 13,823,177 +0.81(+2.05%)
Jun 12, 2017 40.11 40.32 39.47 39.69 10,855,113 +0.06(+0.16%)
Jun 09, 2017 39.08 39.99 39.04 39.63 12,889,736 +0.64(+1.63%)
Jun 08, 2017 39.41 38.79 38.99 11,729,112 -0.24(-0.61%)
Jun 07, 2017 40.39 40.65 38.89 39.23 18,536,580 -1.41(-3.48%)
Jun 06, 2017 40.02 40.84 39.74 40.65 10,576,043 +0.60(+1.50%)
Jun 05, 2017 39.56 40.24 39.56 40.04 6,699,916 +0.18(+0.44%)
Jun 02, 2017 39.68 40.04 39.27 39.87 10,905,994 -0.17(-0.42%)
Jun 01, 2017 39.87 40.38 39.45 40.04 10,302,547 +0.26(+0.66%)
May 31, 2017 39.30 40.12 38.96 39.77 11,292,310 +0.04(+0.09%)
May 30, 2017 39.92 39.98 39.56 39.74 9,630,604 -0.54(-1.33%)
May 26, 2017 39.98 40.52 39.82 40.27 11,292,935 +0.31(+0.77%)
May 25, 2017 41.88 42.53 39.60 39.96 20,950,532 -2.02(-4.82%)
May 24, 2017 41.87 42.35 41.65 41.99 11,778,264 +0.10(+0.23%)
May 23, 2017 41.42 42.12 41.08 41.89 13,450,339 +0.42(+1.02%)
May 22, 2017 42.22 42.40 41.24 41.47 10,788,412 -0.58(-1.38%)
May 19, 2017 41.62 42.28 41.40 42.05 15,117,331 +1.06(+2.58%)
May 18, 2017 40.53 41.25 40.19 40.99 10,308,404 +0.21(+0.52%)
May 17, 2017 41.17 41.46 40.67 40.78 9,163,307 -0.39(-0.94%)
May 16, 2017 41.27 41.29 40.67 41.17 10,069,954 +0.24(+0.58%)
May 15, 2017 40.66 41.46 40.46 40.93 14,317,556 +1.21(+3.04%)
May 12, 2017 40.24 40.24 39.58 39.73 10,191,389 -0.41(-1.03%)
May 11, 2017 40.81 40.81 40.10 40.14 9,024,242 -0.18(-0.44%)
May 10, 2017 40.04 40.77 39.98 40.32 11,420,946 +0.69(+1.73%)
May 09, 2017 39.93 40.05 39.43 39.63 9,605,350 -0.29(-0.73%)
May 08, 2017 40.18 40.42 39.85 39.92 9,411,641 -0.19(-0.48%)
May 05, 2017 39.25 40.23 39.19 40.11 13,529,403 +0.86(+2.20%)
May 04, 2017 39.34 39.42 38.46 39.25 15,644,641 -0.57(-1.44%)
May 03, 2017 39.71 40.09 39.52 39.82 8,250,677 -0.04(-0.11%)
May 02, 2017 40.33 40.55 39.68 39.87 8,794,236 -0.41(-1.03%)
May 01, 2017 40.43 40.59 40.09 40.28 5,272,951 -0.10(-0.24%)
Apr 28, 2017 41.66 41.70 40.33 40.38 8,354,160 -0.46(-1.12%)
Apr 27, 2017 41.01 41.21 39.69 40.84 14,666,204 -0.52(-1.26%)
Apr 26, 2017 41.06 41.85 41.01 41.36 9,001,191 -0.03(-0.06%)
Apr 25, 2017 41.26 41.56 41.11 41.38 9,126,905 +0.24(+0.58%)
Apr 24, 2017 41.56 42.23 41.04 41.14 13,457,279 -0.27(-0.66%)
Apr 21, 2017 41.50 41.95 41.17 41.42 15,076,715 -0.55(-1.32%)
Apr 20, 2017 42.09 42.47 41.87 41.97 7,299,555 +0.23(+0.55%)
Apr 19, 2017 42.89 42.98 41.50 41.74 10,718,032 -0.97(-2.27%)
Apr 18, 2017 42.66 43.08 42.50 42.71 5,344,114 -0.27(-0.63%)
Apr 17, 2017 42.58 42.99 42.46 42.98 5,964,131 +0.40(+0.95%)
Apr 13, 2017 43.29 43.49 42.40 42.58 7,683,810 -0.84(-1.93%)
Apr 12, 2017 44.00 44.21 43.26 43.41 8,360,254 -0.60(-1.36%)
Apr 11, 2017 43.98 44.02 43.20 44.01 7,688,822 +0.04(+0.08%)
Apr 10, 2017 43.95 44.21 43.78 43.98 6,349,485 +0.26(+0.58%)
Apr 07, 2017 44.29 44.44 43.56 43.72 7,058,369 -0.41(-0.94%)
Apr 06, 2017 44.18 44.40 43.88 44.14 6,559,810 +0.26(+0.60%)
Apr 05, 2017 44.22 45.11 43.85 43.87 13,955,142 +0.26(+0.61%)
Apr 04, 2017 43.39 43.73 42.91 43.61 7,145,638 +0.24(+0.55%)
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.