Halliburton Co (NY: HAL )

29.53 +0.43 (+1.48%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 30.21 30.26 29.56 29.86 18,079,132 -0.59(-1.95%)
Feb 28, 2008 29.28 30.69 29.28 30.45 26,978,794 +1.18(+4.02%)
Feb 27, 2008 29.06 29.50 28.97 29.28 14,320,083 -0.01(-0.03%)
Feb 26, 2008 28.73 29.44 28.50 29.28 19,709,780 +0.37(+1.27%)
Feb 25, 2008 28.19 29.19 28.19 28.92 21,587,220 +0.73(+2.57%)
Feb 22, 2008 28.18 28.33 27.55 28.19 15,501,850 +0.08(+0.28%)
Feb 21, 2008 28.61 28.61 27.90 28.11 15,405,459 -0.51(-1.80%)
Feb 20, 2008 28.20 28.79 28.01 28.63 13,977,953 +0.30(+1.07%)
Feb 19, 2008 28.36 28.78 28.23 28.33 18,136,242 +0.38(+1.37%)
Feb 18, 2008 27.79 28.16 27.39 27.94 0 +0.00(+0.00%)
Feb 15, 2008 27.79 28.16 27.39 27.94 12,388,154 +0.00(+0.00%)
Feb 14, 2008 28.04 28.34 27.83 27.94 16,872,044 +0.13(+0.48%)
Feb 13, 2008 27.20 27.89 26.99 27.81 18,357,364 +0.86(+3.18%)
Feb 12, 2008 27.12 27.66 26.81 26.95 18,476,486 -0.02(-0.06%)
Feb 11, 2008 26.34 27.05 26.20 26.97 15,823,264 +0.66(+2.52%)
Feb 08, 2008 25.99 26.46 25.83 26.31 13,449,160 +0.12(+0.48%)
Feb 07, 2008 25.75 26.57 25.67 26.18 12,961,197 +0.09(+0.36%)
Feb 06, 2008 26.71 26.89 25.97 26.09 16,533,881 -0.49(-1.85%)
Feb 05, 2008 26.63 26.97 26.33 26.58 19,291,504 -0.48(-1.79%)
Feb 04, 2008 26.69 27.19 26.42 27.06 19,706,308 +0.76(+2.91%)
Feb 01, 2008 26.00 26.49 25.64 26.30 17,453,186 +0.44(+1.69%)
Jan 31, 2008 25.35 25.97 25.22 25.86 22,153,498 +0.09(+0.33%)
Jan 30, 2008 26.08 26.53 25.67 25.78 17,533,890 -0.52(-1.99%)
Jan 29, 2008 26.42 26.69 25.99 26.30 15,588,160 +0.18(+0.69%)
Jan 28, 2008 26.39 26.55 25.37 26.12 17,416,774 +0.32(+1.24%)
Jan 25, 2008 26.30 26.91 25.56 25.80 31,895,082 +0.56(+2.22%)
Jan 24, 2008 24.65 25.60 24.47 25.24 24,214,484 +0.55(+2.24%)
Jan 23, 2008 24.22 24.76 23.40 24.68 43,285,992 -0.23(-0.91%)
Jan 22, 2008 23.61 25.14 23.39 24.91 32,118,142 -0.35(-1.39%)
Jan 21, 2008 25.23 25.65 24.21 25.26 0 +0.00(+0.00%)
Jan 18, 2008 25.23 25.65 24.21 25.26 36,363,332 -0.70(-2.70%)
Jan 17, 2008 27.29 27.30 25.68 25.96 25,460,802 -0.96(-3.56%)
Jan 16, 2008 27.22 27.68 26.45 26.92 23,931,404 -0.65(-2.35%)
Jan 15, 2008 28.07 28.24 27.35 27.57 18,256,682 -0.88(-3.10%)
Jan 14, 2008 28.18 28.57 27.96 28.45 12,068,292 +0.44(+1.59%)
Jan 11, 2008 28.07 28.33 27.82 28.01 17,055,224 -0.21(-0.75%)
Jan 10, 2008 28.49 28.52 27.83 28.22 20,009,764 -0.43(-1.50%)
Jan 09, 2008 28.48 29.09 28.01 28.65 23,396,202 +0.14(+0.49%)
Jan 08, 2008 29.25 29.67 28.38 28.50 14,734,762 -0.62(-2.11%)
Jan 07, 2008 29.78 29.82 28.46 29.12 19,659,814 -0.51(-1.74%)
Jan 04, 2008 30.41 30.41 29.48 29.64 14,685,569 -0.87(-2.84%)
Jan 03, 2008 30.32 30.93 30.25 30.50 13,103,459 +0.34(+1.11%)
Jan 02, 2008 29.67 30.39 29.66 30.17 13,238,743 +0.61(+2.06%)
Jan 01, 2008 29.50 29.81 29.25 29.56 0 +0.00(+0.00%)
Dec 31, 2007 29.50 29.81 29.25 29.56 7,031,385 -0.09(-0.29%)
Dec 28, 2007 29.74 29.84 29.43 29.64 6,180,632 +0.06(+0.21%)
Dec 27, 2007 29.44 29.86 29.44 29.58 7,567,015 -0.16(-0.55%)
Dec 26, 2007 29.31 30.02 29.09 29.74 9,503,292 +0.54(+1.84%)
Dec 24, 2007 29.20 29.36 28.96 29.21 2,981,533 +0.13(+0.46%)
Dec 21, 2007 28.57 29.43 28.57 29.07 14,370,332 +0.58(+2.05%)
Dec 20, 2007 28.23 28.57 28.02 28.49 9,288,443 +0.27(+0.97%)
Dec 19, 2007 28.42 28.73 28.11 28.22 11,381,769 -0.20(-0.71%)
Dec 18, 2007 28.85 28.96 28.13 28.42 14,948,507 -0.17(-0.60%)
Dec 17, 2007 29.13 29.19 28.31 28.59 16,899,434 -0.73(-2.47%)
Dec 14, 2007 30.14 30.14 29.19 29.32 13,313,997 -0.87(-2.87%)
Dec 13, 2007 29.68 30.24 29.63 30.18 10,137,423 +0.09(+0.29%)
Dec 12, 2007 29.98 30.17 29.77 30.10 15,331,792 +0.57(+1.93%)
Dec 11, 2007 29.81 30.31 29.35 29.53 15,733,139 -0.13(-0.45%)
Dec 10, 2007 29.30 29.74 29.06 29.66 11,863,634 +0.38(+1.31%)
Dec 07, 2007 29.45 29.74 29.11 29.28 9,431,160 -0.18(-0.61%)
Dec 06, 2007 28.76 29.64 28.69 29.46 14,075,722 +0.69(+2.38%)
Dec 05, 2007 28.56 29.09 28.56 28.77 13,825,222 +0.48(+1.68%)
Dec 04, 2007 28.48 28.48 28.07 28.29 13,193,168 -0.30(-1.06%)
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.