Halliburton Co (NY: HAL )

29.83 +0.73 (+2.51%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.31 35.86 34.45 34.95 22,950,988 -0.69(-1.93%)
Jul 30, 2008 34.45 35.87 33.92 35.64 37,399,320 +0.87(+2.51%)
Jul 29, 2008 35.87 36.20 34.21 34.77 23,649,730 -1.02(-2.85%)
Jul 28, 2008 36.08 36.41 35.23 35.79 22,294,228 -0.10(-0.28%)
Jul 25, 2008 35.09 36.11 34.84 35.89 17,658,848 +0.47(+1.32%)
Jul 24, 2008 34.51 35.90 33.70 35.42 25,854,486 +0.97(+2.83%)
Jul 23, 2008 36.00 36.50 34.06 34.45 24,774,798 -1.66(-4.60%)
Jul 22, 2008 37.67 38.35 35.00 36.11 25,693,844 -2.04(-5.34%)
Jul 21, 2008 37.28 38.15 36.70 38.14 18,302,472 +1.51(+4.11%)
Jul 18, 2008 36.50 37.18 36.09 36.64 19,788,178 +0.56(+1.56%)
Jul 17, 2008 36.47 37.53 34.95 36.08 24,296,972 -0.24(-0.67%)
Jul 16, 2008 36.41 36.92 35.21 36.32 22,505,482 -0.15(-0.41%)
Jul 15, 2008 38.08 38.26 36.38 36.47 17,321,718 -1.90(-4.94%)
Jul 14, 2008 37.61 39.05 37.61 38.36 12,225,998 +0.90(+2.39%)
Jul 11, 2008 37.62 38.20 36.78 37.46 15,218,824 +0.04(+0.10%)
Jul 10, 2008 36.54 37.53 36.00 37.42 17,600,514 +0.96(+2.63%)
Jul 09, 2008 37.56 37.92 36.40 36.47 16,033,671 -0.53(-1.43%)
Jul 08, 2008 37.78 37.78 36.05 37.00 22,930,300 -1.22(-3.18%)
Jul 07, 2008 39.20 39.83 37.74 38.21 19,222,752 -1.21(-3.07%)
Jul 04, 2008 41.38 41.97 39.19 39.42 14,635,640 +0.00(+0.00%)
Jul 03, 2008 41.38 41.97 39.19 39.42 14,635,640 -1.86(-4.51%)
Jul 02, 2008 42.31 43.19 41.26 41.28 28,995,286 -0.76(-1.80%)
Jul 01, 2008 41.39 42.10 40.97 42.04 15,888,753 +0.66(+1.58%)
Jun 30, 2008 41.05 42.09 41.00 41.39 16,533,758 +0.71(+1.74%)
Jun 27, 2008 40.23 40.86 39.68 40.68 16,300,003 +0.90(+2.25%)
Jun 26, 2008 39.83 40.61 39.09 39.78 17,843,312 +0.13(+0.33%)
Jun 25, 2008 40.80 41.15 38.91 39.65 19,034,294 -1.01(-2.47%)
Jun 24, 2008 41.21 41.65 40.55 40.65 15,887,945 -0.69(-1.66%)
Jun 23, 2008 39.00 41.42 38.99 41.34 19,242,952 +2.32(+5.96%)
Jun 20, 2008 39.51 40.01 38.96 39.02 14,597,083 -0.09(-0.24%)
Jun 19, 2008 39.97 40.33 39.03 39.11 18,288,988 -0.18(-0.46%)
Jun 18, 2008 39.33 39.56 38.40 39.29 10,958,755 +0.01(+0.02%)
Jun 17, 2008 38.05 39.36 37.83 39.28 12,418,618 +1.23(+3.24%)
Jun 16, 2008 37.99 38.56 37.66 38.05 9,682,648 +0.51(+1.35%)
Jun 13, 2008 37.88 38.02 37.39 37.54 11,600,892 -0.17(-0.46%)
Jun 12, 2008 38.38 38.56 37.56 37.71 10,939,641 -0.79(-2.05%)
Jun 11, 2008 39.05 39.60 37.98 38.50 10,172,545 -0.24(-0.62%)
Jun 10, 2008 38.66 39.63 38.03 38.74 15,212,217 -0.72(-1.82%)
Jun 09, 2008 38.78 39.92 38.60 39.46 12,668,488 +0.94(+2.45%)
Jun 06, 2008 38.79 39.87 38.46 38.52 17,715,804 +0.07(+0.18%)
Jun 05, 2008 36.77 38.46 36.77 38.45 15,424,833 +1.88(+5.14%)
Jun 04, 2008 36.32 37.54 36.30 36.57 15,657,099 +0.11(+0.30%)
Jun 03, 2008 37.31 37.73 36.42 36.46 14,713,877 -1.01(-2.71%)
Jun 02, 2008 37.88 38.05 37.18 37.47 10,958,406 -0.41(-1.09%)
May 30, 2008 38.12 38.43 37.69 37.88 14,108,530 +0.12(+0.31%)
May 29, 2008 37.81 38.15 37.24 37.77 15,562,947 -0.37(-0.96%)
May 28, 2008 37.43 38.20 36.75 38.13 14,713,923 +0.61(+1.62%)
May 27, 2008 37.02 37.89 36.51 37.53 12,380,139 +0.27(+0.73%)
May 26, 2008 37.57 38.18 36.80 37.25 0 +0.00(+0.00%)
May 23, 2008 37.57 38.18 36.80 37.25 19,335,228 -0.40(-1.06%)
May 22, 2008 37.94 38.06 36.89 37.65 13,891,365 -0.12(-0.33%)
May 21, 2008 38.95 39.22 37.78 37.78 15,370,634 -1.15(-2.96%)
May 20, 2008 38.38 38.93 38.14 38.93 14,213,593 +0.66(+1.73%)
May 19, 2008 38.69 38.82 37.99 38.27 12,449,244 -0.32(-0.83%)
May 16, 2008 38.03 38.59 37.74 38.59 15,209,056 +0.90(+2.38%)
May 15, 2008 37.66 38.09 36.80 37.69 17,713,072 +0.37(+0.98%)
May 14, 2008 38.17 38.17 37.25 37.32 16,855,636 -0.73(-1.91%)
May 13, 2008 36.96 38.05 36.27 38.05 16,955,116 +1.05(+2.85%)
May 12, 2008 37.28 37.28 36.54 37.00 10,626,120 -0.53(-1.41%)
May 09, 2008 37.48 37.81 36.59 37.53 12,879,690 +0.09(+0.23%)
May 08, 2008 36.36 37.46 36.13 37.44 13,842,835 +1.07(+2.94%)
May 07, 2008 36.69 36.77 35.75 36.37 14,312,740 -0.06(-0.17%)
May 06, 2008 35.98 36.65 35.48 36.43 15,562,741 +0.62(+1.72%)
May 05, 2008 35.76 36.47 35.25 35.82 11,975,981 +0.55(+1.55%)
May 02, 2008 35.22 35.49 34.69 35.27 14,665,899 +0.24(+0.69%)
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.