Skip to main content

Halliburton Co (NY: HAL )

31.64 +1.64 (+5.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 30.60 32.13 30.52 31.64 12,556,051 +1.64(+5.47%)
Jun 01, 2023 28.73 30.25 28.73 30.00 10,855,257 +1.35(+4.71%)
May 31, 2023 29.10 29.35 28.43 28.65 23,228,838 -1.08(-3.63%)
May 30, 2023 29.51 29.82 29.12 29.73 11,485,688 -0.47(-1.56%)
May 26, 2023 30.61 30.76 29.82 30.20 9,841,778 -0.12(-0.40%)
May 25, 2023 30.25 30.58 29.95 30.32 10,319,772 -0.50(-1.62%)
May 24, 2023 30.79 31.29 30.53 30.82 11,404,690 +0.24(+0.78%)
May 23, 2023 30.35 30.77 30.04 30.58 9,696,806 +0.36(+1.19%)
May 22, 2023 30.15 30.53 29.80 30.22 8,872,431 +0.05(+0.17%)
May 19, 2023 30.25 30.60 29.90 30.17 9,637,431 +0.30(+1.00%)
May 18, 2023 28.68 29.94 28.47 29.87 10,856,116 +0.93(+3.21%)
May 17, 2023 28.34 29.17 27.89 28.94 9,418,611 +1.06(+3.80%)
May 16, 2023 28.91 29.06 27.84 27.88 8,575,493 -1.22(-4.19%)
May 15, 2023 28.83 29.48 28.66 29.10 7,120,738 +0.49(+1.71%)
May 12, 2023 28.82 29.18 28.42 28.61 9,589,362 +0.12(+0.42%)
May 11, 2023 29.00 29.19 28.07 28.49 10,903,077 -1.07(-3.62%)
May 10, 2023 30.32 30.37 29.21 29.56 9,392,336 -0.54(-1.79%)
May 09, 2023 29.52 30.44 29.39 30.10 8,923,560 +0.15(+0.50%)
May 08, 2023 30.59 30.83 29.95 29.95 5,887,600 +0.07(+0.23%)
May 05, 2023 30.19 30.30 29.79 29.88 8,595,085 +0.86(+2.96%)
May 04, 2023 29.07 29.43 28.47 29.02 10,565,600 -0.13(-0.45%)
May 03, 2023 29.30 29.88 29.09 29.15 9,843,958 -0.71(-2.38%)
May 02, 2023 31.94 31.99 29.79 29.86 12,157,919 -2.69(-8.26%)
May 01, 2023 32.22 32.85 32.08 32.55 9,324,298 -0.20(-0.61%)
Apr 28, 2023 31.77 32.93 31.58 32.75 8,367,932 +0.75(+2.34%)
Apr 27, 2023 31.20 32.07 30.79 32.00 11,325,424 +0.28(+0.88%)
Apr 26, 2023 32.88 33.30 31.50 31.72 10,759,433 -1.53(-4.60%)
Apr 25, 2023 34.07 34.80 32.81 33.25 15,760,960 -1.22(-3.54%)
Apr 24, 2023 33.55 34.82 33.51 34.47 10,313,992 +1.07(+3.20%)
Apr 21, 2023 34.03 34.05 33.04 33.40 10,336,962 -0.47(-1.39%)
Apr 20, 2023 33.50 33.94 33.36 33.87 7,708,780 -0.24(-0.70%)
Apr 19, 2023 33.63 34.22 33.33 34.11 8,736,423 +0.23(+0.68%)
Apr 18, 2023 33.33 33.95 33.22 33.88 8,241,990 +0.44(+1.32%)
Apr 17, 2023 33.58 33.91 33.24 33.44 6,513,922 -0.19(-0.56%)
Apr 14, 2023 33.94 34.09 33.28 33.63 6,845,821 -0.18(-0.53%)
Apr 13, 2023 33.62 34.11 33.47 33.81 5,582,450 +0.22(+0.65%)
Apr 12, 2023 33.85 34.03 33.28 33.59 7,510,490 -0.14(-0.42%)
Apr 11, 2023 33.30 34.22 33.09 33.73 7,355,534 +0.64(+1.93%)
Apr 10, 2023 32.91 33.68 32.75 33.09 6,513,773 +0.38(+1.16%)
Apr 06, 2023 33.10 33.20 32.51 32.71 5,832,672 -0.35(-1.06%)
Apr 05, 2023 33.26 33.40 32.45 33.06 7,990,578 -0.17(-0.51%)
Apr 04, 2023 34.25 34.40 32.88 33.23 13,291,092 -0.87(-2.55%)
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.