Halliburton Co (NY: HAL )

30.24 +0.29 (+0.97%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.98 30.42 29.03 29.95 14,149,281 -0.16(-0.54%)
Sep 27, 2007 30.00 30.40 30.00 30.11 12,478,260 +0.16(+0.55%)
Sep 26, 2007 29.88 30.40 29.53 29.95 18,469,630 +0.31(+1.05%)
Sep 25, 2007 29.74 29.83 29.30 29.63 13,455,003 -0.44(-1.48%)
Sep 24, 2007 30.42 30.55 30.05 30.08 15,050,082 -0.30(-0.98%)
Sep 21, 2007 30.08 30.46 29.91 30.37 17,697,896 +0.47(+1.56%)
Sep 20, 2007 29.64 30.02 29.50 29.91 15,080,473 +0.26(+0.87%)
Sep 19, 2007 29.56 30.02 29.51 29.65 16,606,690 +0.32(+1.09%)
Sep 18, 2007 28.81 29.44 28.74 29.33 15,409,965 +0.68(+2.37%)
Sep 17, 2007 28.83 28.96 28.53 28.65 10,647,476 -0.29(-1.00%)
Sep 14, 2007 28.62 29.09 28.62 28.94 13,463,595 +0.19(+0.68%)
Sep 13, 2007 28.66 28.89 28.46 28.74 12,035,703 +0.19(+0.66%)
Sep 12, 2007 27.97 28.77 27.84 28.56 19,125,424 +0.62(+2.20%)
Sep 11, 2007 27.48 28.11 27.48 27.94 15,959,247 +0.44(+1.62%)
Sep 10, 2007 27.51 27.61 26.94 27.50 12,372,340 +0.02(+0.06%)
Sep 07, 2007 27.38 27.57 27.02 27.48 13,252,012 -0.27(-0.96%)
Sep 06, 2007 27.56 28.01 27.43 27.75 14,618,196 +0.19(+0.68%)
Sep 05, 2007 27.11 27.61 27.07 27.56 13,679,538 +0.27(+1.00%)
Sep 04, 2007 26.94 27.61 26.87 27.29 13,270,093 +0.31(+1.16%)
Aug 31, 2007 26.90 27.25 26.78 26.97 13,804,307 +0.37(+1.38%)
Aug 30, 2007 26.20 27.05 26.08 26.61 19,073,106 +0.32(+1.22%)
Aug 29, 2007 25.77 26.55 25.73 26.29 19,397,790 +0.59(+2.31%)
Aug 28, 2007 26.06 26.06 25.63 25.70 14,769,766 -0.37(-1.41%)
Aug 27, 2007 26.17 26.28 25.91 26.06 16,069,923 -0.24(-0.92%)
Aug 24, 2007 26.01 26.51 26.01 26.30 18,534,402 +0.28(+1.08%)
Aug 23, 2007 25.58 26.12 25.54 26.02 44,317,508 +0.60(+2.36%)
Aug 22, 2007 25.39 25.73 25.31 25.42 16,446,913 +0.14(+0.56%)
Aug 21, 2007 25.11 25.78 25.11 25.28 21,291,006 -0.16(-0.64%)
Aug 20, 2007 25.17 25.59 24.90 25.45 22,376,070 +0.30(+1.18%)
Aug 17, 2007 25.48 25.83 25.02 25.15 33,264,758 +0.22(+0.88%)
Aug 16, 2007 25.02 25.31 24.03 24.93 34,892,800 -0.44(-1.72%)
Aug 15, 2007 25.56 26.05 25.24 25.37 20,687,344 -0.28(-1.09%)
Aug 14, 2007 26.06 26.46 25.63 25.65 19,956,340 -0.26(-0.99%)
Aug 13, 2007 26.33 26.90 25.81 25.91 20,282,590 -0.01(-0.03%)
Aug 10, 2007 25.66 26.05 24.60 25.91 41,972,508 -0.16(-0.63%)
Aug 09, 2007 26.37 26.94 25.74 26.08 29,735,938 -0.80(-2.99%)
Aug 08, 2007 27.04 27.35 26.68 26.88 36,286,720 -0.17(-0.63%)
Aug 07, 2007 26.59 27.33 26.26 27.05 24,639,064 +0.30(+1.14%)
Aug 06, 2007 27.28 27.28 26.08 26.75 29,273,426 -0.05(-0.17%)
Aug 03, 2007 26.98 27.65 26.73 26.80 25,363,102 -0.86(-3.10%)
Aug 02, 2007 27.84 28.07 27.28 27.65 22,653,262 -0.16(-0.56%)
Aug 01, 2007 27.93 29.48 26.84 27.81 33,984,040 -0.28(-1.00%)
Jul 31, 2007 28.43 28.80 28.03 28.09 17,551,664 -0.24(-0.85%)
Jul 30, 2007 28.26 28.53 27.75 28.33 17,341,866 +0.21(+0.75%)
Jul 27, 2007 28.48 29.00 27.95 28.12 24,079,172 -0.63(-2.20%)
Jul 26, 2007 28.93 29.36 27.79 28.75 26,253,022 -0.53(-1.81%)
Jul 25, 2007 29.22 29.38 28.68 29.28 17,785,850 +0.24(+0.83%)
Jul 24, 2007 29.04 29.24 28.86 29.04 25,582,770 -0.39(-1.32%)
Jul 23, 2007 29.63 29.86 28.75 29.43 34,105,088 +0.91(+3.20%)
Jul 20, 2007 28.65 29.02 28.13 28.52 28,074,030 +0.13(+0.47%)
Jul 19, 2007 27.96 28.54 27.86 28.39 19,327,338 +0.58(+2.10%)
Jul 18, 2007 27.35 27.83 27.35 27.80 20,387,926 +0.27(+0.99%)
Jul 17, 2007 27.71 27.96 27.42 27.53 19,272,396 -0.10(-0.37%)
Jul 16, 2007 27.69 27.82 27.23 27.63 17,784,904 -0.06(-0.23%)
Jul 13, 2007 27.15 27.82 27.14 27.69 26,589,878 +0.41(+1.49%)
Jul 12, 2007 27.10 27.33 26.84 27.29 24,277,188 +0.44(+1.66%)
Jul 11, 2007 26.98 27.04 26.64 26.84 20,953,628 -0.43(-1.57%)
Jul 10, 2007 27.39 27.56 27.06 27.27 16,292,435 -0.09(-0.34%)
Jul 09, 2007 27.22 27.46 27.19 27.36 13,207,056 +0.18(+0.66%)
Jul 06, 2007 27.02 27.32 26.93 27.19 14,367,091 +0.28(+1.04%)
Jul 05, 2007 27.29 27.29 26.36 26.90 28,678,516 -0.28(-1.03%)
Jul 03, 2007 27.35 27.37 27.11 27.19 7,049,057 -0.07(-0.26%)
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.