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 (%)
Jan 29, 2016 26.36 27.43 26.30 27.41 17,429,252 +1.16(+4.40%)
Jan 28, 2016 26.14 26.38 25.37 26.26 20,645,776 +1.20(+4.78%)
Jan 27, 2016 24.95 25.71 24.72 25.06 19,897,408 +0.10(+0.41%)
Jan 26, 2016 25.47 25.53 24.59 24.95 20,826,284 -0.29(-1.16%)
Jan 25, 2016 25.98 26.44 25.20 25.25 21,803,104 -0.78(-3.01%)
Jan 22, 2016 26.27 26.43 25.16 26.03 21,335,444 +0.78(+3.07%)
Jan 21, 2016 24.34 25.55 24.26 25.26 17,690,904 +0.70(+2.84%)
Jan 20, 2016 25.04 25.07 23.83 24.56 25,176,198 -1.13(-4.40%)
Jan 19, 2016 26.64 26.72 25.33 25.69 17,648,796 -0.91(-3.44%)
Jan 15, 2016 26.31 26.60 26.60 26.60 15,345,021 -0.85(-3.11%)
Jan 14, 2016 26.45 27.64 25.55 27.46 16,177,313 +1.19(+4.53%)
Jan 13, 2016 27.52 27.67 26.20 26.27 19,069,974 -0.87(-3.21%)
Jan 12, 2016 27.55 27.68 26.39 27.14 12,723,753 -0.07(-0.25%)
Jan 11, 2016 27.96 28.02 26.58 27.21 16,058,910 -0.78(-2.80%)
Jan 08, 2016 28.48 28.62 27.83 27.99 13,417,882 -0.39(-1.37%)
Jan 07, 2016 28.27 29.10 28.16 28.38 12,814,099 -0.44(-1.53%)
Jan 06, 2016 28.88 29.48 28.51 28.82 14,306,531 -0.85(-2.85%)
Jan 05, 2016 29.84 29.95 29.10 29.66 9,377,552 -0.07(-0.23%)
Jan 04, 2016 29.20 29.84 28.94 29.73 11,634,893 +0.38(+1.29%)
Dec 31, 2015 29.27 29.35 29.35 29.35 7,183,809 -0.08(-0.26%)
Dec 30, 2015 29.27 29.86 27.71 29.43 6,589,705 -0.32(-1.07%)
Dec 29, 2015 30.12 30.33 29.49 29.75 6,269,521 +0.17(+0.58%)
Dec 28, 2015 29.77 29.97 29.37 29.58 7,937,065 -0.73(-2.42%)
Dec 24, 2015 30.55 30.31 30.31 30.31 4,320,027 -0.26(-0.85%)
Dec 23, 2015 30.02 30.58 29.94 30.57 13,147,850 +1.23(+4.20%)
Dec 22, 2015 28.83 29.62 28.75 29.34 12,710,128 +0.53(+1.86%)
Dec 21, 2015 28.98 29.39 28.58 28.80 13,074,877 -0.03(-0.12%)
Dec 18, 2015 29.32 29.41 28.71 28.83 20,415,062 -0.64(-2.16%)
Dec 17, 2015 30.91 31.02 29.40 29.47 21,723,056 -1.45(-4.69%)
Dec 16, 2015 31.77 31.95 30.74 30.92 24,716,684 -1.07(-3.34%)
Dec 15, 2015 31.97 34.21 30.61 31.99 28,529,702 +0.47(+1.50%)
Dec 14, 2015 31.76 32.29 31.07 31.52 23,313,202 -0.35(-1.11%)
Dec 11, 2015 32.54 32.67 31.81 31.87 15,185,159 -1.03(-3.12%)
Dec 10, 2015 32.78 33.44 32.49 32.90 17,764,198 -0.13(-0.39%)
Dec 09, 2015 31.56 33.03 31.46 33.03 24,559,968 +1.75(+5.60%)
Dec 08, 2015 30.79 32.22 30.68 31.28 19,557,938 -0.26(-0.82%)
Dec 07, 2015 31.90 31.99 30.94 31.53 21,364,906 -1.15(-3.51%)
Dec 04, 2015 32.34 32.80 31.83 32.68 15,111,507 -0.09(-0.29%)
Dec 03, 2015 33.84 33.93 32.43 32.78 16,710,369 -0.81(-2.41%)
Dec 02, 2015 34.39 34.94 33.54 33.59 15,619,969 -1.25(-3.59%)
Dec 01, 2015 34.06 34.85 33.97 34.84 10,509,197 +0.63(+1.84%)
Nov 30, 2015 33.68 34.46 33.55 34.21 13,118,148 +0.62(+1.84%)
Nov 27, 2015 33.42 33.78 33.27 33.59 4,388,162 -0.15(-0.46%)
Nov 25, 2015 33.76 33.74 33.74 33.74 6,784,086 -0.37(-1.08%)
Nov 24, 2015 33.16 34.54 33.09 34.11 12,812,111 +1.19(+3.62%)
Nov 23, 2015 32.37 33.01 32.26 32.92 7,570,679 +0.30(+0.92%)
Nov 20, 2015 32.75 32.89 32.23 32.62 11,362,869 -0.03(-0.11%)
Nov 19, 2015 33.09 33.54 32.49 32.65 10,261,530 -0.72(-2.16%)
Nov 18, 2015 32.96 33.69 32.88 33.37 16,027,911 +0.66(+2.02%)
Nov 17, 2015 32.99 33.11 32.63 32.71 13,247,637 -0.33(-0.99%)
Nov 16, 2015 32.13 33.12 31.91 33.04 11,032,205 +0.94(+2.94%)
Nov 13, 2015 32.02 32.66 31.56 32.10 10,977,597 -0.09(-0.27%)
Nov 12, 2015 32.15 32.90 31.92 32.18 10,414,384 -0.52(-1.60%)
Nov 11, 2015 33.34 33.34 32.14 32.70 12,449,195 -0.70(-2.08%)
Nov 10, 2015 33.49 33.90 33.18 33.40 10,116,873 -0.16(-0.49%)
Nov 09, 2015 33.51 33.87 33.13 33.56 9,839,107 -0.21(-0.64%)
Nov 06, 2015 32.53 33.81 32.42 33.78 14,283,677 +0.81(+2.45%)
Nov 05, 2015 33.32 33.92 32.76 32.97 17,557,300 -0.69(-2.04%)
Nov 04, 2015 34.34 34.46 33.20 33.66 17,078,886 -0.72(-2.10%)
Nov 03, 2015 33.88 34.60 33.73 34.38 16,848,410 +0.65(+1.93%)
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.