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 (%)
Oct 31, 2011 31.19 31.39 30.48 30.51 21,409,332 -1.45(-4.52%)
Oct 28, 2011 31.35 32.20 31.31 31.95 18,258,716 +0.15(+0.46%)
Oct 27, 2011 30.81 32.35 30.81 31.81 33,033,924 +2.52(+8.59%)
Oct 26, 2011 29.23 29.50 28.15 29.29 20,032,590 +0.61(+2.14%)
Oct 25, 2011 29.03 29.29 28.20 28.68 24,915,880 -0.16(-0.57%)
Oct 24, 2011 27.93 29.04 27.62 28.84 25,081,202 +1.49(+5.43%)
Oct 21, 2011 28.50 28.90 26.96 27.36 40,873,084 -0.79(-2.81%)
Oct 20, 2011 27.85 28.26 27.14 28.15 25,739,352 +0.48(+1.74%)
Oct 19, 2011 28.79 28.79 27.47 27.67 31,881,784 -1.15(-4.00%)
Oct 18, 2011 28.21 29.02 27.08 28.82 42,398,320 +0.66(+2.35%)
Oct 17, 2011 29.91 30.08 28.12 28.16 38,399,532 -2.41(-7.88%)
Oct 14, 2011 29.66 30.57 29.27 30.57 21,603,508 +1.97(+6.88%)
Oct 13, 2011 28.64 28.92 27.95 28.60 18,723,448 -0.04(-0.14%)
Oct 12, 2011 29.46 29.94 28.55 28.64 25,076,604 -0.33(-1.16%)
Oct 11, 2011 28.11 29.28 28.11 28.97 24,900,854 +0.52(+1.84%)
Oct 10, 2011 28.20 29.08 27.85 28.45 21,613,952 +1.24(+4.56%)
Oct 07, 2011 28.39 28.45 26.82 27.21 21,079,542 -0.92(-3.28%)
Oct 06, 2011 28.14 28.44 27.60 28.13 33,471,980 +1.69(+6.39%)
Oct 05, 2011 25.40 26.63 24.50 26.44 26,355,014 +1.53(+6.13%)
Oct 04, 2011 22.86 24.93 22.22 24.91 33,527,498 +1.49(+6.38%)
Oct 03, 2011 24.50 24.75 23.39 23.42 26,792,480 -1.50(-6.03%)
Sep 30, 2011 25.54 25.68 24.90 24.92 23,899,582 -1.41(-5.36%)
Sep 29, 2011 27.34 27.60 25.76 26.34 19,373,168 -0.18(-0.68%)
Sep 28, 2011 28.13 28.59 26.44 26.52 19,512,556 -1.63(-5.77%)
Sep 27, 2011 28.84 29.32 27.86 28.14 26,937,332 +0.59(+2.13%)
Sep 26, 2011 26.12 27.63 25.38 27.55 25,443,070 +1.69(+6.54%)
Sep 23, 2011 26.51 26.83 25.73 25.86 28,230,422 -0.86(-3.21%)
Sep 22, 2011 27.03 27.67 26.19 26.72 32,643,652 -1.94(-6.75%)
Sep 21, 2011 31.00 31.37 28.56 28.66 36,914,152 -2.36(-7.61%)
Sep 20, 2011 31.46 31.60 30.80 31.02 22,116,532 -0.23(-0.73%)
Sep 19, 2011 31.77 31.80 31.04 31.24 15,935,774 -1.32(-4.06%)
Sep 16, 2011 33.06 33.15 32.13 32.57 15,854,256 -0.25(-0.77%)
Sep 15, 2011 32.68 33.05 32.34 32.82 15,225,295 +0.68(+2.11%)
Sep 14, 2011 32.02 32.66 30.62 32.14 38,835,784 -0.11(-0.33%)
Sep 13, 2011 32.35 32.98 31.41 32.25 22,596,998 -0.06(-0.18%)
Sep 12, 2011 31.57 32.69 31.37 32.31 19,765,424 -0.08(-0.25%)
Sep 09, 2011 33.52 33.57 32.08 32.39 19,003,430 -1.59(-4.69%)
Sep 08, 2011 34.59 35.18 33.75 33.98 14,812,598 -0.55(-1.58%)
Sep 07, 2011 34.20 34.55 33.57 34.53 15,542,886 +1.15(+3.45%)
Sep 06, 2011 32.19 33.46 32.07 33.38 18,769,410 -0.55(-1.61%)
Sep 02, 2011 34.57 34.70 33.59 33.92 13,272,083 -1.21(-3.44%)
Sep 01, 2011 36.49 36.62 35.11 35.13 16,903,694 -1.10(-3.04%)
Aug 31, 2011 36.15 37.14 35.79 36.23 20,972,290 +0.77(+2.16%)
Aug 30, 2011 34.70 35.82 34.40 35.47 17,927,050 +0.58(+1.66%)
Aug 29, 2011 34.71 34.97 34.06 34.89 15,583,790 +1.10(+3.26%)
Aug 26, 2011 32.07 34.25 32.03 33.79 19,687,496 +1.29(+3.96%)
Aug 25, 2011 33.57 33.65 32.36 32.50 25,037,466 -0.59(-1.80%)
Aug 24, 2011 32.84 33.17 31.90 33.09 17,416,898 +0.33(+1.02%)
Aug 23, 2011 30.60 32.78 29.98 32.76 23,108,656 +2.37(+7.80%)
Aug 22, 2011 32.36 32.39 30.28 30.39 25,444,930 -0.61(-1.97%)
Aug 19, 2011 32.62 33.92 30.80 31.00 31,783,760 -2.29(-6.88%)
Aug 18, 2011 35.62 35.63 32.82 33.29 33,757,064 -3.75(-10.12%)
Aug 17, 2011 38.03 38.29 36.70 37.04 15,071,467 -0.38(-1.02%)
Aug 16, 2011 38.32 38.57 36.84 37.42 16,806,946 -1.39(-3.59%)
Aug 15, 2011 37.53 39.03 37.53 38.81 17,058,354 +1.75(+4.73%)
Aug 12, 2011 37.63 37.71 36.67 37.06 13,960,286 +0.20(+0.55%)
Aug 11, 2011 35.73 37.49 35.04 36.86 20,537,374 +1.57(+4.46%)
Aug 10, 2011 35.92 36.92 34.69 35.29 27,280,762 -1.18(-3.24%)
Aug 09, 2011 36.70 36.70 34.08 36.47 26,176,406 +1.89(+5.47%)
Aug 08, 2011 36.70 37.15 34.11 34.58 29,425,306 -3.80(-9.90%)
Aug 05, 2011 39.52 40.00 36.55 38.37 31,540,926 -0.77(-1.96%)
Aug 04, 2011 42.31 42.36 39.03 39.14 28,649,910 -4.10(-9.48%)
Aug 03, 2011 42.99 43.28 41.20 43.24 20,862,602 +0.33(+0.76%)
Aug 02, 2011 43.94 44.85 42.90 42.91 15,225,230 -1.44(-3.25%)
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.