Halliburton Co (NY: HAL )

39.39 +0.56 (+1.44%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.40 17.75 17.22 17.60 16,299,068 +0.06(+0.32%)
Jul 30, 2009 17.63 17.75 17.36 17.55 22,320,766 +0.33(+1.94%)
Jul 29, 2009 17.27 17.36 16.83 17.21 24,966,568 -0.32(-1.82%)
Jul 28, 2009 18.05 18.05 17.26 17.53 27,727,744 -0.69(-3.80%)
Jul 27, 2009 18.46 18.62 18.05 18.22 21,916,654 -0.49(-2.60%)
Jul 24, 2009 18.24 18.76 18.07 18.71 1,817 +0.37(+2.04%)
Jul 23, 2009 17.50 18.45 17.44 18.34 17,376,326 +0.70(+3.98%)
Jul 22, 2009 17.34 17.84 17.25 17.63 14,705,932 -0.21(-1.16%)
Jul 21, 2009 17.74 17.88 17.32 17.84 20,996,932 +0.05(+0.27%)
Jul 20, 2009 17.63 17.88 17.05 17.79 26,714,456 +0.76(+4.44%)
Jul 17, 2009 17.11 17.28 16.91 17.04 17,066,964 -0.12(-0.70%)
Jul 16, 2009 16.40 17.26 16.40 17.16 23,211,884 +0.60(+3.61%)
Jul 15, 2009 16.19 16.65 16.08 16.56 21,006,930 +0.77(+4.84%)
Jul 14, 2009 15.79 15.94 15.59 15.79 14,564,837 +0.27(+1.75%)
Jul 13, 2009 14.92 15.58 14.85 15.52 20,678,054 +0.44(+2.91%)
Jul 10, 2009 14.81 15.19 14.52 15.08 14,905,559 -0.01(-0.05%)
Jul 09, 2009 15.25 15.50 14.94 15.09 19,639,744 +0.18(+1.18%)
Jul 08, 2009 14.92 15.32 14.43 14.92 27,413,116 -0.05(-0.32%)
Jul 07, 2009 15.41 15.42 14.90 14.97 17,241,400 -0.45(-2.95%)
Jul 06, 2009 15.05 15.45 14.86 15.42 21,209,380 -0.02(-0.15%)
Jul 02, 2009 16.21 16.21 15.36 15.44 24,663,360 -1.05(-6.38%)
Jul 01, 2009 16.77 17.03 16.43 16.50 15,731,124 +0.00(+0.00%)
Jun 30, 2009 16.70 16.96 16.31 16.50 19,303,080 -0.19(-1.15%)
Jun 29, 2009 16.97 17.05 16.58 16.69 12,823,291 +0.03(+0.19%)
Jun 26, 2009 16.34 16.81 16.34 16.65 27,270,450 +0.21(+1.26%)
Jun 25, 2009 16.35 16.58 16.23 16.45 24,255,448 +0.06(+0.34%)
Jun 24, 2009 16.58 16.87 16.26 16.39 14,516,133 +0.00(+0.00%)
Jun 23, 2009 16.15 16.65 16.03 16.39 18,829,590 +0.37(+2.34%)
Jun 22, 2009 16.61 16.63 15.94 16.02 22,468,156 -1.02(-5.99%)
Jun 19, 2009 17.33 17.35 16.85 17.04 18,722,908 -0.11(-0.65%)
Jun 18, 2009 17.32 17.80 17.09 17.15 23,131,546 -0.25(-1.42%)
Jun 17, 2009 17.76 17.80 17.07 17.40 24,887,878 -0.54(-3.02%)
Jun 16, 2009 18.82 19.05 17.86 17.94 17,117,596 -0.51(-2.77%)
Jun 15, 2009 18.73 18.83 18.25 18.45 13,814,343 -0.67(-3.50%)
Jun 12, 2009 18.93 19.23 18.81 19.12 18,914,312 -0.27(-1.40%)
Jun 11, 2009 18.73 19.73 18.69 19.39 23,352,666 +0.77(+4.15%)
Jun 10, 2009 18.72 18.93 18.27 18.62 16,564,151 +0.33(+1.83%)
Jun 09, 2009 18.54 18.69 18.19 18.28 16,914,988 +0.11(+0.61%)
Jun 08, 2009 18.10 18.34 17.79 18.17 15,356,819 -0.02(-0.09%)
Jun 05, 2009 18.68 18.68 17.71 18.18 21,828,314 -0.01(-0.04%)
Jun 04, 2009 18.28 18.55 18.09 18.19 20,728,058 +0.21(+1.15%)
Jun 03, 2009 18.54 18.68 17.60 17.99 19,318,694 -0.86(-4.57%)
Jun 02, 2009 18.89 19.13 18.58 18.85 16,333,761 -0.22(-1.13%)
Jun 01, 2009 18.85 19.35 18.85 19.06 21,993,254 +0.79(+4.32%)
May 29, 2009 18.41 18.53 18.09 18.27 19,651,080 +0.13(+0.70%)
May 28, 2009 17.63 18.37 17.38 18.14 19,471,800 +0.64(+3.64%)
May 27, 2009 17.78 17.94 17.47 17.51 19,233,972 -0.09(-0.50%)
May 26, 2009 16.67 17.59 16.52 17.59 17,735,324 +0.69(+4.08%)
May 22, 2009 17.21 17.36 16.86 16.90 11,962,723 -0.03(-0.19%)
May 21, 2009 17.25 17.30 16.70 16.94 17,370,874 -0.71(-4.05%)
May 20, 2009 17.67 18.48 17.56 17.65 24,744,592 +0.24(+1.37%)
May 19, 2009 17.71 17.87 17.21 17.41 19,974,212 -0.13(-0.77%)
May 18, 2009 17.10 17.61 17.09 17.55 16,137,206 +0.75(+4.44%)
May 15, 2009 17.11 17.50 16.63 16.80 17,055,304 -0.49(-2.85%)
May 14, 2009 17.24 17.55 16.86 17.29 19,841,084 -0.09(-0.50%)
May 13, 2009 17.82 17.89 17.11 17.38 22,444,762 -0.84(-4.62%)
May 12, 2009 17.87 18.51 17.48 18.22 26,773,850 +0.55(+3.10%)
May 11, 2009 18.29 18.29 17.62 17.67 18,219,022 -0.84(-4.54%)
May 08, 2009 18.21 18.72 18.02 18.52 22,135,186 +0.63(+3.50%)
May 07, 2009 19.24 19.24 17.59 17.89 20,003,086 -0.47(-2.55%)
May 06, 2009 18.03 18.49 17.94 18.36 20,296,320 +0.77(+4.38%)
May 05, 2009 18.08 18.13 17.10 17.59 18,870,664 -0.10(-0.58%)
May 04, 2009 16.82 17.73 16.82 17.69 19,636,992 +1.13(+6.86%)
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.