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 29, 2012 31.02 31.08 29.83 29.96 20,350,258 -0.89(-2.89%)
Feb 28, 2012 31.10 31.10 30.60 30.85 12,413,293 -0.06(-0.19%)
Feb 27, 2012 31.37 31.41 30.57 30.91 15,076,127 -0.62(-1.97%)
Feb 24, 2012 31.66 32.09 31.38 31.53 14,215,664 +0.25(+0.79%)
Feb 23, 2012 31.71 31.77 31.07 31.29 16,765,315 -0.02(-0.08%)
Feb 22, 2012 30.40 31.43 30.34 31.31 20,505,652 +0.99(+3.27%)
Feb 21, 2012 29.99 30.79 29.77 30.32 22,158,510 +0.61(+2.04%)
Feb 17, 2012 29.57 29.88 29.06 29.71 15,996,573 +0.53(+1.82%)
Feb 16, 2012 28.82 29.31 28.52 29.18 18,763,980 +0.34(+1.16%)
Feb 15, 2012 29.23 29.61 28.76 28.85 20,477,692 -0.38(-1.32%)
Feb 14, 2012 29.54 29.64 28.92 29.23 11,983,769 -0.36(-1.22%)
Feb 13, 2012 29.99 30.03 29.30 29.59 14,054,872 +0.07(+0.22%)
Feb 10, 2012 29.80 29.89 29.33 29.53 15,717,550 -0.58(-1.93%)
Feb 09, 2012 30.48 30.48 29.89 30.11 16,641,886 -0.20(-0.68%)
Feb 08, 2012 30.52 30.71 29.98 30.31 15,369,874 +0.02(+0.05%)
Feb 07, 2012 30.66 30.71 29.82 30.30 20,493,012 -0.33(-1.07%)
Feb 06, 2012 30.08 30.62 29.80 30.62 15,575,287 +0.47(+1.55%)
Feb 03, 2012 30.48 30.48 29.94 30.16 15,892,611 +0.24(+0.79%)
Feb 02, 2012 30.14 30.22 29.58 29.92 14,691,089 -0.08(-0.27%)
Feb 01, 2012 30.52 30.60 29.98 30.00 17,503,334 -0.11(-0.38%)
Jan 31, 2012 30.42 31.07 29.71 30.12 28,194,338 +0.09(+0.30%)
Jan 30, 2012 30.00 30.13 29.48 30.03 16,558,571 -0.35(-1.16%)
Jan 27, 2012 30.62 30.90 30.27 30.38 29,956,930 +0.77(+2.60%)
Jan 26, 2012 30.17 30.60 29.48 29.61 23,155,588 -0.20(-0.69%)
Jan 25, 2012 29.63 29.89 28.90 29.81 27,282,040 +0.04(+0.14%)
Jan 24, 2012 28.78 30.04 28.51 29.77 30,469,396 +0.75(+2.60%)
Jan 23, 2012 28.97 29.07 28.33 29.02 40,837,636 -0.62(-2.10%)
Jan 20, 2012 30.09 30.30 29.15 29.64 28,545,918 -0.04(-0.14%)
Jan 19, 2012 28.89 30.08 28.86 29.68 29,000,416 +1.03(+3.60%)
Jan 18, 2012 27.77 28.68 27.67 28.65 17,627,814 +0.93(+3.34%)
Jan 17, 2012 28.31 28.55 27.54 27.72 22,518,834 -0.07(-0.24%)
Jan 13, 2012 28.04 28.23 27.54 27.79 18,449,018 -0.65(-2.27%)
Jan 12, 2012 29.12 29.36 28.25 28.44 22,696,362 -0.53(-1.84%)
Jan 11, 2012 29.58 29.71 28.66 28.97 15,963,718 -0.78(-2.62%)
Jan 10, 2012 29.62 30.06 29.52 29.75 17,524,346 +0.78(+2.69%)
Jan 09, 2012 28.77 29.26 28.67 28.97 15,242,848 +0.33(+1.14%)
Jan 06, 2012 28.49 28.76 28.08 28.64 15,047,308 +0.34(+1.22%)
Jan 05, 2012 28.53 28.54 27.95 28.30 20,322,348 -0.46(-1.59%)
Jan 04, 2012 27.77 28.88 27.65 28.76 21,767,484 +0.50(+1.77%)
Dec 30, 2011 27.67 28.54 27.67 28.26 11,663,193 +0.59(+2.13%)
Dec 29, 2011 27.25 27.81 27.25 27.67 9,601,458 +0.44(+1.62%)
Dec 28, 2011 28.09 28.22 27.14 27.23 10,853,678 -0.73(-2.61%)
Dec 27, 2011 27.63 28.17 27.59 27.95 9,204,542 +0.28(+1.01%)
Dec 23, 2011 27.63 27.70 27.27 27.68 7,416,435 +0.06(+0.21%)
Dec 21, 2011 27.25 27.73 26.71 27.62 19,334,452 +0.43(+1.57%)
Dec 20, 2011 25.99 27.41 25.92 27.19 28,835,324 +1.97(+7.82%)
Dec 19, 2011 26.22 26.22 25.10 25.22 19,252,226 -0.79(-3.02%)
Dec 16, 2011 25.87 26.32 25.48 26.01 22,241,250 +0.41(+1.60%)
Dec 15, 2011 26.01 26.19 25.38 25.60 29,759,424 +0.21(+0.84%)
Dec 14, 2011 25.60 25.69 24.83 25.38 36,274,996 -0.70(-2.70%)
Dec 13, 2011 26.96 27.51 25.75 26.09 23,541,302 -0.57(-2.15%)
Dec 12, 2011 27.29 27.29 26.22 26.66 20,304,974 -1.24(-4.46%)
Dec 09, 2011 27.42 28.06 27.25 27.91 20,019,538 +0.78(+2.87%)
Dec 08, 2011 27.83 28.13 27.02 27.13 33,995,732 -0.22(-0.81%)
Dec 07, 2011 29.10 29.10 27.24 27.35 42,660,912 -1.78(-6.10%)
Dec 06, 2011 29.94 30.07 28.54 29.12 42,944,768 -1.19(-3.92%)
Dec 05, 2011 30.48 31.03 30.04 30.31 18,637,536 +0.36(+1.20%)
Dec 02, 2011 30.43 30.62 29.87 29.95 18,272,316 +0.14(+0.47%)
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.