Halliburton Co (NY: HAL )

29.71 +0.61 (+2.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 13.27 13.78 13.11 13.46 14,299,172 -0.09(-0.64%)
Jan 30, 2009 14.52 14.63 13.45 13.55 0 -0.60(-4.27%)
Jan 29, 2009 14.99 15.03 14.03 14.15 22,070,976 -1.14(-7.45%)
Jan 28, 2009 14.78 15.47 14.66 15.29 17,576,148 +0.71(+4.85%)
Jan 27, 2009 14.81 15.25 14.21 14.58 19,385,336 -0.24(-1.59%)
Jan 26, 2009 14.69 15.51 14.47 14.82 21,866,756 +0.49(+3.40%)
Jan 23, 2009 12.86 14.66 12.69 14.33 26,238,180 +1.10(+8.31%)
Jan 22, 2009 13.39 13.81 12.91 13.23 19,517,928 -0.68(-4.91%)
Jan 21, 2009 13.43 13.99 13.08 13.92 18,693,560 +0.87(+6.68%)
Jan 20, 2009 13.63 14.24 12.87 13.05 17,908,240 -0.89(-6.37%)
Jan 16, 2009 13.97 14.11 13.50 13.93 22,802,816 +0.25(+1.84%)
Jan 15, 2009 13.41 13.79 12.86 13.68 21,237,914 +0.17(+1.28%)
Jan 14, 2009 14.14 14.15 13.35 13.51 19,536,824 -0.86(-6.01%)
Jan 13, 2009 14.14 14.56 13.79 14.37 22,795,334 +0.29(+2.06%)
Jan 12, 2009 14.54 14.86 13.91 14.08 21,141,104 -0.85(-5.68%)
Jan 09, 2009 16.23 16.63 14.80 14.93 30,553,850 -1.69(-10.16%)
Jan 08, 2009 15.96 16.65 15.87 16.62 25,543,692 +0.37(+2.27%)
Jan 07, 2009 15.94 16.86 15.79 16.25 33,951,040 -0.17(-1.05%)
Jan 06, 2009 15.95 16.61 15.90 16.42 38,757,296 +0.97(+6.30%)
Jan 05, 2009 15.23 15.96 14.99 15.45 25,002,772 +0.17(+1.13%)
Jan 02, 2009 14.28 15.46 14.22 15.28 0 +1.00(+6.99%)
Jan 01, 2009 13.49 14.53 13.49 14.28 0 +0.00(+0.00%)
Dec 31, 2008 13.49 14.53 13.49 14.28 13,227,240 +0.35(+2.54%)
Dec 30, 2008 13.67 13.92 13.30 13.92 18,925,542 +0.20(+1.43%)
Dec 29, 2008 13.81 14.03 13.40 13.73 11,927,232 +0.19(+1.39%)
Dec 26, 2008 13.18 13.55 13.11 13.54 6,992,310 +0.41(+3.11%)
Dec 24, 2008 12.95 13.27 12.88 13.13 4,366,993 +0.09(+0.72%)
Dec 23, 2008 13.41 13.67 12.90 13.04 13,719,036 -0.32(-2.41%)
Dec 22, 2008 13.81 14.02 13.13 13.36 22,105,886 -0.39(-2.86%)
Dec 19, 2008 13.41 14.03 13.16 13.75 34,149,236 +0.49(+3.67%)
Dec 18, 2008 14.39 14.53 13.21 13.27 34,879,944 -1.19(-8.26%)
Dec 17, 2008 14.25 14.76 14.03 14.46 20,387,926 -0.02(-0.11%)
Dec 16, 2008 13.61 14.53 13.61 14.47 24,359,590 +0.92(+6.78%)
Dec 15, 2008 13.88 14.34 13.28 13.56 18,708,182 +0.06(+0.47%)
Dec 12, 2008 12.44 13.65 12.39 13.49 25,269,270 +0.19(+1.42%)
Dec 11, 2008 13.34 13.96 12.90 13.30 26,524,992 +0.18(+1.38%)
Dec 10, 2008 12.76 13.49 12.72 13.12 19,868,638 +0.81(+6.57%)
Dec 09, 2008 11.90 12.90 11.80 12.31 21,510,726 +0.29(+2.42%)
Dec 08, 2008 11.84 12.33 11.24 12.02 23,124,966 +0.79(+6.99%)
Dec 05, 2008 10.66 11.35 10.05 11.24 25,790,414 +0.42(+3.85%)
Dec 04, 2008 11.65 11.95 10.46 10.82 23,243,464 -1.04(-8.74%)
Dec 03, 2008 11.46 11.91 10.84 11.86 22,313,680 -0.25(-2.08%)
Dec 02, 2008 12.29 12.31 11.51 12.11 23,299,816 +0.23(+1.92%)
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.