Skip to main content

Halliburton Co (NY: HAL )

39.45 +0.62 (+1.58%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.73 35.13 34.56 34.75 11,526,985 -0.10(-0.29%)
Jun 27, 2013 34.71 35.06 34.66 34.85 8,148,840 +0.31(+0.89%)
Jun 26, 2013 34.56 34.81 34.31 34.54 9,893,261 +0.27(+0.78%)
Jun 25, 2013 34.52 34.77 34.11 34.27 12,651,397 +0.17(+0.49%)
Jun 24, 2013 34.32 34.51 33.41 34.11 13,399,793 -0.70(-2.01%)
Jun 21, 2013 35.06 35.19 34.31 34.81 12,295,382 -0.01(-0.02%)
Jun 20, 2013 35.36 35.47 34.66 34.81 13,246,940 -1.04(-2.90%)
Jun 19, 2013 36.64 36.94 35.85 35.85 11,273,558 -0.85(-2.31%)
Jun 18, 2013 36.34 37.04 36.34 36.70 11,773,401 +0.37(+1.03%)
Jun 17, 2013 36.11 36.60 36.01 36.33 8,098,059 +0.57(+1.61%)
Jun 14, 2013 36.13 36.23 35.55 35.76 9,012,459 -0.12(-0.35%)
Jun 13, 2013 34.70 35.98 34.70 35.88 8,704,309 +1.22(+3.53%)
Jun 12, 2013 35.29 35.47 34.65 34.66 8,372,231 -0.36(-1.02%)
Jun 11, 2013 35.16 35.50 34.84 35.01 7,967,678 -0.65(-1.82%)
Jun 10, 2013 36.08 36.10 35.47 35.66 7,368,854 -0.28(-0.79%)
Jun 07, 2013 35.46 36.02 35.19 35.95 8,739,941 +0.67(+1.91%)
Jun 06, 2013 34.84 35.30 34.46 35.27 9,289,796 +0.49(+1.41%)
Jun 05, 2013 34.90 35.08 34.71 34.78 11,478,870 -0.19(-0.55%)
Jun 04, 2013 35.22 35.71 34.79 34.97 12,702,570 -0.33(-0.94%)
Jun 03, 2013 34.92 35.34 34.61 35.31 9,769,776 +0.55(+1.59%)
May 31, 2013 35.22 35.44 34.75 34.75 11,275,813 -0.65(-1.83%)
May 30, 2013 35.44 35.76 34.90 35.40 18,896,534 -0.78(-2.16%)
May 29, 2013 35.70 36.34 35.67 36.18 7,686,110 +0.17(+0.46%)
May 28, 2013 36.37 36.50 35.92 36.01 11,131,882 +0.29(+0.81%)
May 24, 2013 36.01 36.01 35.36 35.72 10,181,391 -0.42(-1.15%)
May 23, 2013 35.25 36.24 34.80 36.14 13,401,418 -0.42(-1.14%)
May 22, 2013 37.20 37.42 36.30 36.55 15,924,490 -0.67(-1.81%)
May 21, 2013 37.85 37.99 36.45 37.23 21,314,784 -0.60(-1.58%)
May 20, 2013 37.38 37.89 37.28 37.82 9,990,660 +0.25(+0.66%)
May 17, 2013 37.06 37.57 36.88 37.57 16,087,076 +1.16(+3.19%)
May 16, 2013 36.63 36.90 36.31 36.41 9,899,150 -0.23(-0.63%)
May 15, 2013 36.50 36.76 35.84 36.64 11,621,265 +0.47(+1.31%)
May 13, 2013 35.81 36.23 35.81 36.17 10,674,408 +0.14(+0.39%)
May 10, 2013 35.87 36.04 35.51 36.03 10,768,323 -0.14(-0.39%)
May 09, 2013 36.23 36.33 35.92 36.17 8,058,833 -0.12(-0.32%)
May 08, 2013 36.04 36.36 35.76 36.29 8,157,558 +0.23(+0.64%)
May 07, 2013 35.91 36.36 35.61 36.06 9,906,921 +0.30(+0.84%)
May 06, 2013 35.26 35.96 35.25 35.76 9,581,054 +0.42(+1.20%)
May 03, 2013 35.53 35.66 35.25 35.33 13,694,890 +0.12(+0.35%)
May 02, 2013 35.05 35.37 34.74 35.21 14,594,795 +0.27(+0.76%)
May 01, 2013 34.88 35.15 34.62 34.94 15,448,901 -0.57(-1.61%)
Apr 30, 2013 34.54 35.56 34.51 35.52 25,617,216 +1.00(+2.89%)
Apr 29, 2013 33.94 34.86 33.60 34.52 13,461,014 +0.83(+2.46%)
Apr 26, 2013 33.66 33.92 33.66 33.69 8,334,980 -0.15(-0.44%)
Apr 25, 2013 34.08 34.54 33.76 33.84 12,084,154 -0.14(-0.42%)
Apr 24, 2013 33.48 34.71 33.44 33.98 19,589,476 +1.02(+3.10%)
Apr 23, 2013 32.76 33.20 32.38 32.96 17,058,680 +0.33(+1.02%)
Apr 22, 2013 32.35 32.73 31.60 32.63 31,427,346 +1.73(+5.59%)
Apr 19, 2013 31.61 31.96 30.53 30.90 24,092,408 -0.42(-1.33%)
Apr 18, 2013 31.36 31.86 30.78 31.31 19,048,650 +0.02(+0.05%)
Apr 17, 2013 32.57 32.58 31.10 31.30 21,032,426 -1.66(-5.04%)
Apr 16, 2013 32.47 33.02 32.02 32.96 11,725,475 +0.86(+2.66%)
Apr 15, 2013 33.29 33.39 32.01 32.10 16,236,798 -1.83(-5.38%)
Apr 12, 2013 33.87 33.99 33.28 33.93 11,583,144 -0.26(-0.75%)
Apr 11, 2013 33.65 34.24 33.31 34.19 12,172,368 +0.65(+1.93%)
Apr 10, 2013 32.51 33.78 32.50 33.54 13,201,821 +1.06(+3.27%)
Apr 09, 2013 31.94 32.61 31.70 32.48 10,222,949 +0.58(+1.82%)
Apr 08, 2013 32.00 32.10 31.67 31.89 12,704,207 -0.16(-0.49%)
Apr 05, 2013 31.54 32.16 31.39 32.05 16,995,692 +0.05(+0.16%)
Apr 04, 2013 32.18 32.25 31.71 32.00 12,485,812 -0.17(-0.54%)
Apr 03, 2013 33.17 33.27 31.93 32.18 15,634,604 -0.95(-2.86%)
Apr 02, 2013 33.16 33.54 32.87 33.12 8,316,495 -0.03(-0.10%)
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.