Halliburton Co (NY: HAL )

29.80 +0.70 (+2.42%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.77 25.26 24.71 24.77 37,257,704 +0.02(+0.06%)
Apr 27, 2007 24.67 25.06 24.50 24.75 32,602,556 +0.09(+0.38%)
Apr 26, 2007 24.91 25.12 24.51 24.66 35,222,560 +0.07(+0.29%)
Apr 25, 2007 24.43 24.90 24.16 24.59 37,774,804 +0.35(+1.45%)
Apr 24, 2007 24.60 24.65 24.16 24.24 27,500,092 -0.33(-1.33%)
Apr 23, 2007 24.74 24.83 24.54 24.57 22,731,890 -0.11(-0.44%)
Apr 20, 2007 25.34 25.34 24.46 24.68 31,192,284 -0.29(-1.16%)
Apr 19, 2007 25.04 25.14 24.82 24.97 18,892,274 -0.27(-1.05%)
Apr 18, 2007 25.26 25.45 24.95 25.23 20,976,790 -0.17(-0.68%)
Apr 17, 2007 25.73 25.78 25.16 25.40 29,841,142 -0.26(-1.00%)
Apr 16, 2007 25.47 25.72 25.33 25.66 30,994,450 +0.19(+0.73%)
Apr 13, 2007 25.52 25.60 25.34 25.47 16,438,926 -0.04(-0.15%)
Apr 12, 2007 25.43 25.57 24.99 25.51 27,395,266 +0.21(+0.83%)
Apr 11, 2007 25.65 26.04 25.20 25.30 34,969,860 -0.32(-1.25%)
Apr 10, 2007 25.46 25.67 25.32 25.62 22,413,714 +0.20(+0.80%)
Apr 09, 2007 25.74 25.77 25.28 25.42 23,068,210 -0.27(-1.03%)
Apr 05, 2007 25.46 25.87 25.11 25.68 21,281,980 +0.08(+0.30%)
Apr 04, 2007 25.50 25.67 25.26 25.60 25,658,436 +0.06(+0.24%)
Apr 03, 2007 25.50 25.69 25.16 25.54 60,272,792 +0.38(+1.52%)
Apr 02, 2007 24.79 25.25 24.68 25.16 42,278,608 +0.41(+1.67%)
Mar 30, 2007 25.00 25.11 24.56 24.75 24,796,130 -0.23(-0.94%)
Mar 29, 2007 24.47 25.23 24.28 24.98 50,902,808 +0.57(+2.33%)
Mar 28, 2007 24.35 24.45 24.05 24.41 46,420,300 +0.21(+0.87%)
Mar 27, 2007 24.46 24.46 24.09 24.20 74,254,960 -0.26(-1.05%)
Mar 26, 2007 24.36 24.48 24.01 24.46 41,786,580 +0.23(+0.93%)
Mar 23, 2007 24.05 24.36 23.96 24.23 40,573,860 +0.26(+1.07%)
Mar 22, 2007 24.06 24.09 23.59 23.98 35,347,992 +0.05(+0.20%)
Mar 21, 2007 23.86 24.06 23.56 23.93 49,950,248 +0.15(+0.62%)
Mar 20, 2007 25.18 25.39 23.06 23.78 127,435,576 -1.48(-5.86%)
Mar 19, 2007 25.18 25.48 25.15 25.26 21,937,146 +0.27(+1.06%)
Mar 16, 2007 25.06 25.24 24.79 25.00 24,681,332 -0.06(-0.25%)
Mar 15, 2007 24.95 25.18 24.74 25.06 17,265,172 +0.24(+0.97%)
Mar 14, 2007 24.82 25.06 24.37 24.82 29,224,462 +0.02(+0.09%)
Mar 13, 2007 25.10 25.51 24.77 24.79 29,306,748 -0.30(-1.21%)
Mar 12, 2007 24.91 25.18 24.82 25.10 17,609,162 +0.13(+0.53%)
Mar 09, 2007 25.02 25.18 24.64 24.97 32,299,614 +0.23(+0.91%)
Mar 08, 2007 24.71 24.91 24.40 24.74 34,466,984 +0.22(+0.89%)
Mar 07, 2007 24.22 24.87 24.06 24.52 36,419,724 +0.37(+1.55%)
Mar 06, 2007 23.89 24.32 23.83 24.15 20,540,772 +0.54(+2.28%)
Mar 05, 2007 23.76 24.25 23.58 23.61 20,082,888 -0.55(-2.26%)
Mar 02, 2007 24.43 24.68 24.02 24.15 24,334,924 -0.28(-1.15%)
Mar 01, 2007 23.81 24.77 23.53 24.43 25,423,610 +0.33(+1.36%)
Feb 28, 2007 24.15 24.46 24.05 24.11 30,222,130 +0.15(+0.62%)
Feb 27, 2007 24.42 24.95 23.87 23.96 31,501,896 -0.91(-3.67%)
Feb 26, 2007 24.77 25.18 24.77 24.87 20,379,444 +0.27(+1.11%)
Feb 23, 2007 24.68 24.99 24.58 24.60 20,734,700 +0.03(+0.13%)
Feb 22, 2007 23.67 24.63 23.47 24.57 26,973,078 +0.97(+4.10%)
Feb 21, 2007 23.42 23.70 23.16 23.60 17,299,032 +0.19(+0.80%)
Feb 20, 2007 23.27 23.44 23.16 23.41 11,848,546 -0.02(-0.07%)
Feb 16, 2007 23.60 23.77 23.39 23.43 18,708,980 -0.26(-1.09%)
Feb 15, 2007 23.77 23.77 23.37 23.69 19,978,230 -0.25(-1.04%)
Feb 14, 2007 23.87 24.09 23.60 23.94 19,068,370 +0.04(+0.16%)
Feb 13, 2007 23.23 24.09 23.22 23.90 30,405,032 +0.72(+3.09%)
Feb 12, 2007 23.21 23.21 22.97 23.18 16,324,073 -0.14(-0.60%)
Feb 09, 2007 23.23 23.59 23.07 23.32 17,949,688 +0.15(+0.64%)
Feb 08, 2007 23.15 23.24 22.88 23.17 18,121,042 +0.06(+0.27%)
Feb 07, 2007 23.39 23.41 23.02 23.11 19,798,154 -0.19(-0.84%)
Feb 06, 2007 23.49 23.49 23.13 23.30 14,374,090 +0.05(+0.23%)
Feb 05, 2007 23.43 23.44 23.25 23.25 15,622,689 +0.05(+0.24%)
Feb 02, 2007 23.17 23.34 22.96 23.20 18,323,306 +0.10(+0.44%)
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.