Halliburton Co (NY: HAL )

29.53 +0.43 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.33 16.57 15.57 15.97 22,983,992 -0.21(-1.27%)
Apr 29, 2009 15.67 16.42 15.60 16.17 16,977,636 +0.66(+4.28%)
Apr 28, 2009 15.30 15.73 15.30 15.51 19,094,670 -0.29(-1.85%)
Apr 27, 2009 15.75 15.98 15.40 15.80 18,778,602 -0.48(-2.96%)
Apr 24, 2009 16.03 16.45 15.94 16.28 22,229,204 +0.66(+4.19%)
Apr 23, 2009 15.83 15.89 15.10 15.63 23,493,738 -0.06(-0.40%)
Apr 22, 2009 14.93 16.12 14.88 15.69 29,283,498 -0.06(-0.35%)
Apr 21, 2009 14.38 15.98 14.38 15.75 38,151,376 +0.91(+6.12%)
Apr 20, 2009 14.27 15.36 14.23 14.84 37,919,860 +0.01(+0.05%)
Apr 17, 2009 14.58 15.00 14.43 14.83 22,657,922 +0.17(+1.13%)
Apr 16, 2009 14.27 14.82 13.97 14.66 25,352,018 +0.56(+3.98%)
Apr 15, 2009 13.87 14.21 13.71 14.10 22,255,584 +0.17(+1.19%)
Apr 14, 2009 13.22 14.10 13.15 13.94 26,343,528 +0.54(+4.01%)
Apr 13, 2009 13.19 13.56 12.95 13.40 16,685,485 -0.12(-0.88%)
Apr 09, 2009 13.47 13.62 13.19 13.52 14,137,713 +0.47(+3.57%)
Apr 08, 2009 12.93 13.24 12.44 13.05 18,162,670 +0.21(+1.60%)
Apr 07, 2009 13.11 13.19 12.74 12.85 14,962,737 -0.57(-4.24%)
Apr 06, 2009 13.49 13.53 13.07 13.42 15,920,768 -0.27(-1.96%)
Apr 03, 2009 12.89 13.80 12.87 13.68 30,403,572 +0.80(+6.19%)
Apr 02, 2009 12.93 13.17 12.59 12.89 26,365,120 +0.61(+4.95%)
Apr 01, 2009 11.87 12.51 11.70 12.28 22,974,472 +0.06(+0.52%)
Mar 31, 2009 12.67 12.78 12.10 12.22 21,023,534 -0.28(-2.21%)
Mar 30, 2009 12.80 12.87 12.23 12.49 18,549,770 -1.14(-8.34%)
Mar 26, 2009 13.90 14.17 13.51 13.63 27,087,446 -0.13(-0.98%)
Mar 25, 2009 14.45 14.45 13.23 13.76 28,990,380 -0.68(-4.70%)
Mar 24, 2009 14.11 14.61 13.89 14.44 16,835,526 +0.18(+1.27%)
Mar 23, 2009 14.01 14.28 13.93 14.26 24,532,386 +0.96(+7.24%)
Mar 20, 2009 14.20 14.42 13.22 13.30 27,519,326 -1.24(-8.55%)
Mar 19, 2009 14.21 14.60 13.97 14.54 26,362,524 +0.79(+5.77%)
Mar 18, 2009 13.57 13.91 13.01 13.75 25,514,218 +0.08(+0.58%)
Mar 17, 2009 12.95 13.76 12.73 13.67 18,100,378 +0.67(+5.16%)
Mar 16, 2009 12.76 13.42 12.63 13.00 16,005,064 +0.28(+2.17%)
Mar 13, 2009 13.20 13.31 12.56 12.72 0 -0.12(-0.92%)
Mar 12, 2009 12.62 12.89 12.04 12.84 21,112,598 +0.39(+3.11%)
Mar 11, 2009 13.02 13.02 12.12 12.45 21,431,124 -0.44(-3.43%)
Mar 10, 2009 12.70 13.15 12.65 12.89 24,526,634 +0.48(+3.88%)
Mar 09, 2009 12.14 12.99 11.93 12.41 28,560,418 +0.47(+3.97%)
Mar 06, 2009 12.26 12.66 11.59 11.94 0 -0.21(-1.69%)
Mar 05, 2009 12.51 12.84 11.94 12.14 20,386,996 -0.76(-5.88%)
Mar 04, 2009 12.49 13.40 12.29 12.90 26,142,440 +1.24(+10.63%)
Mar 02, 2009 12.52 12.73 11.62 11.66 18,679,964 -1.22(-9.44%)
Feb 27, 2009 12.82 13.38 12.56 12.88 0 -0.24(-1.81%)
Feb 26, 2009 13.27 13.88 13.09 13.12 19,187,686 +0.10(+0.78%)
Feb 25, 2009 13.50 13.67 12.75 13.01 24,575,630 -0.36(-2.70%)
Feb 24, 2009 12.78 13.43 12.56 13.38 19,069,440 +0.83(+6.64%)
Feb 23, 2009 13.60 13.79 12.48 12.54 19,595,364 -0.86(-6.44%)
Feb 20, 2009 13.06 13.67 12.81 13.41 0 +0.05(+0.41%)
Feb 19, 2009 13.71 13.82 13.27 13.35 15,821,127 -0.01(-0.06%)
Feb 18, 2009 12.96 13.54 12.87 13.36 21,997,314 +0.51(+3.97%)
Feb 17, 2009 13.74 13.85 12.83 12.85 17,732,350 -1.52(-10.55%)
Feb 13, 2009 14.24 14.73 14.09 14.36 14,013,132 +0.11(+0.77%)
Feb 12, 2009 14.11 14.26 13.47 14.25 18,973,296 -0.18(-1.25%)
Feb 11, 2009 14.72 14.94 13.98 14.44 19,852,860 +0.04(+0.27%)
Feb 10, 2009 15.42 15.71 14.23 14.40 20,615,802 -1.06(-6.86%)
Feb 09, 2009 15.71 16.11 15.20 15.46 13,820,633 -0.02(-0.15%)
Feb 06, 2009 14.86 15.69 14.63 15.48 16,673,224 +0.45(+2.98%)
Feb 05, 2009 14.37 15.12 13.96 15.03 22,027,548 +0.53(+3.68%)
Feb 04, 2009 13.73 14.73 13.73 14.50 21,290,480 +0.84(+6.15%)
Feb 03, 2009 13.56 13.86 13.34 13.66 18,621,804 +0.20(+1.46%)
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.