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 (%)
Feb 27, 2015 36.40 36.62 36.19 36.38 14,509,519 +0.20(+0.56%)
Feb 26, 2015 36.64 36.69 36.03 36.18 18,277,090 -0.83(-2.24%)
Feb 25, 2015 36.47 37.03 36.26 37.01 13,946,192 +0.47(+1.30%)
Feb 24, 2015 37.08 37.20 35.46 36.53 22,682,100 -0.08(-0.23%)
Feb 23, 2015 36.40 36.93 36.11 36.62 15,201,700 -0.12(-0.32%)
Feb 20, 2015 37.36 37.57 36.67 36.74 20,596,614 -0.75(-1.99%)
Feb 19, 2015 36.57 37.82 36.50 37.48 15,165,593 -0.13(-0.34%)
Feb 18, 2015 37.58 37.97 37.29 37.61 14,732,842 -0.41(-1.07%)
Feb 17, 2015 37.61 38.06 36.91 38.02 18,272,482 +0.58(+1.54%)
Feb 13, 2015 36.85 37.44 37.44 37.44 20,787,938 +1.20(+3.32%)
Feb 12, 2015 36.14 36.73 36.01 36.24 15,280,314 +0.53(+1.47%)
Feb 11, 2015 35.60 35.86 35.26 35.71 18,704,416 -0.38(-1.06%)
Feb 10, 2015 36.80 36.80 35.63 36.09 25,808,466 -0.77(-2.09%)
Feb 09, 2015 37.00 37.58 36.78 36.86 18,834,628 +0.13(+0.35%)
Feb 06, 2015 37.36 37.57 36.54 36.74 21,602,940 +0.01(+0.02%)
Feb 05, 2015 36.41 37.03 36.33 36.73 17,945,454 +0.81(+2.26%)
Feb 04, 2015 36.11 36.53 35.62 35.92 22,267,712 -0.79(-2.15%)
Feb 03, 2015 36.04 37.04 36.01 36.70 28,480,680 +1.53(+4.36%)
Feb 02, 2015 34.67 35.19 34.13 35.17 21,383,484 +1.29(+3.80%)
Jan 30, 2015 33.25 34.52 33.05 33.88 23,010,628 +0.36(+1.06%)
Jan 29, 2015 33.78 33.78 32.47 33.53 17,467,256 +0.08(+0.25%)
Jan 28, 2015 35.04 35.07 33.35 33.44 24,374,186 -1.72(-4.89%)
Jan 27, 2015 34.90 35.43 34.69 35.16 16,843,432 +0.03(+0.10%)
Jan 26, 2015 34.82 35.15 34.36 35.13 18,576,370 +0.40(+1.15%)
Jan 23, 2015 34.79 35.63 34.41 34.73 20,882,594 +0.14(+0.42%)
Jan 22, 2015 34.65 34.87 34.22 34.59 21,219,552 +0.11(+0.32%)
Jan 21, 2015 34.09 34.64 33.61 34.47 20,784,576 +0.73(+2.16%)
Jan 20, 2015 33.55 33.89 32.30 33.75 29,615,804 +0.59(+1.79%)
Jan 16, 2015 31.97 33.32 31.94 33.15 25,709,754 +1.53(+4.82%)
Jan 15, 2015 32.91 33.15 31.58 31.63 23,041,994 -0.86(-2.63%)
Jan 14, 2015 32.21 32.56 31.65 32.48 33,030,890 +0.04(+0.13%)
Jan 13, 2015 32.75 33.42 32.41 32.44 26,232,518 -0.21(-0.65%)
Jan 12, 2015 32.87 33.03 32.43 32.65 30,366,858 -1.07(-3.17%)
Jan 09, 2015 34.26 34.29 33.58 33.72 20,378,864 -0.35(-1.02%)
Jan 08, 2015 33.69 34.23 33.13 34.07 23,621,392 +0.72(+2.16%)
Jan 07, 2015 32.82 33.38 32.66 33.35 20,718,500 +0.87(+2.69%)
Jan 06, 2015 32.53 32.81 32.26 32.48 24,139,024 -0.32(-0.98%)
Jan 05, 2015 32.98 33.00 32.38 32.80 23,267,746 -0.66(-1.98%)
Jan 02, 2015 33.19 33.84 33.02 33.46 13,647,796 +0.14(+0.41%)
Dec 31, 2014 33.24 33.32 33.32 33.32 14,293,677 -0.17(-0.51%)
Dec 30, 2014 33.97 33.98 33.49 33.49 14,378,709 -0.40(-1.17%)
Dec 29, 2014 33.86 34.29 33.57 33.89 14,752,302 +0.23(+0.68%)
Dec 26, 2014 33.98 34.14 33.43 33.66 12,711,098 +0.03(+0.08%)
Dec 24, 2014 33.69 33.64 33.64 33.64 9,869,747 -0.15(-0.45%)
Dec 23, 2014 33.67 33.92 33.24 33.79 17,777,686 +0.17(+0.50%)
Dec 22, 2014 34.16 34.26 33.42 33.62 22,453,178 -0.69(-2.00%)
Dec 19, 2014 33.58 34.37 33.33 34.31 28,815,090 +1.07(+3.21%)
Dec 18, 2014 34.58 34.60 32.62 33.24 36,330,328 -0.18(-0.53%)
Dec 17, 2014 32.34 33.97 31.83 33.42 37,586,004 +1.13(+3.49%)
Dec 16, 2014 31.70 33.64 31.53 32.29 33,478,754 +0.25(+0.77%)
Dec 15, 2014 32.58 32.82 31.98 32.04 30,536,064 -0.09(-0.29%)
Dec 12, 2014 32.03 32.60 31.74 32.14 35,590,948 -0.25(-0.78%)
Dec 11, 2014 32.25 33.15 32.22 32.39 26,734,704 +0.09(+0.29%)
Dec 10, 2014 32.59 33.21 32.06 32.30 41,522,348 -1.17(-3.49%)
Dec 09, 2014 32.23 33.63 32.09 33.47 39,254,532 +0.77(+2.36%)
Dec 08, 2014 33.75 33.85 32.52 32.70 44,113,008 -1.51(-4.41%)
Dec 05, 2014 34.58 34.75 33.92 34.20 35,467,056 -0.31(-0.91%)
Dec 04, 2014 34.29 34.97 33.91 34.52 38,431,732 -0.01(-0.02%)
Dec 03, 2014 34.90 35.45 34.42 34.53 39,383,912 +0.50(+1.47%)
Dec 02, 2014 34.83 34.95 33.91 34.03 46,731,692 -0.73(-2.11%)
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.