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 (%)
Nov 30, 2015 33.68 34.46 33.54 34.20 13,120,882 +0.62(+1.84%)
Nov 27, 2015 33.41 33.77 33.26 33.58 4,389,077 -0.15(-0.46%)
Nov 25, 2015 33.75 33.74 33.74 33.74 6,785,500 -0.37(-1.08%)
Nov 24, 2015 33.15 34.53 33.08 34.11 12,814,782 +1.19(+3.62%)
Nov 23, 2015 32.36 33.00 32.25 32.91 7,572,257 +0.30(+0.92%)
Nov 20, 2015 32.74 32.89 32.23 32.61 11,365,237 -0.03(-0.11%)
Nov 19, 2015 33.08 33.53 32.49 32.65 10,263,668 -0.72(-2.16%)
Nov 18, 2015 32.96 33.68 32.87 33.37 16,031,251 +0.66(+2.02%)
Nov 17, 2015 32.98 33.10 32.62 32.71 13,250,398 -0.33(-0.99%)
Nov 16, 2015 32.12 33.11 31.90 33.03 11,034,504 +0.94(+2.94%)
Nov 13, 2015 32.01 32.66 31.56 32.09 10,979,885 -0.09(-0.27%)
Nov 12, 2015 32.14 32.90 31.91 32.17 10,416,555 -0.52(-1.60%)
Nov 11, 2015 33.33 33.33 32.13 32.70 12,451,790 -0.70(-2.08%)
Nov 10, 2015 33.49 33.89 33.17 33.39 10,118,982 -0.16(-0.49%)
Nov 09, 2015 33.50 33.87 33.12 33.56 9,841,158 -0.21(-0.64%)
Nov 06, 2015 32.53 33.80 32.41 33.77 14,286,654 +0.81(+2.45%)
Nov 05, 2015 33.32 33.92 32.76 32.96 17,560,960 -0.69(-2.04%)
Nov 04, 2015 34.33 34.45 33.20 33.65 17,082,446 -0.72(-2.10%)
Nov 03, 2015 33.87 34.59 33.73 34.37 16,851,922 +0.65(+1.93%)
Nov 02, 2015 32.79 33.85 32.77 33.72 11,438,453 +0.78(+2.37%)
Oct 30, 2015 32.90 33.24 32.35 32.94 11,216,583 +0.16(+0.50%)
Oct 29, 2015 32.72 33.20 32.34 32.78 9,815,065 -0.07(-0.21%)
Oct 28, 2015 32.43 33.39 31.99 32.84 15,387,944 +0.68(+2.11%)
Oct 27, 2015 32.41 33.13 32.15 32.17 13,528,195 -0.92(-2.78%)
Oct 26, 2015 33.52 33.65 32.99 33.08 11,457,436 -0.57(-1.68%)
Oct 23, 2015 33.74 34.33 33.38 33.65 18,668,044 -0.43(-1.26%)
Oct 22, 2015 33.40 34.31 33.32 34.08 20,111,070 +1.12(+3.41%)
Oct 21, 2015 32.55 33.64 32.10 32.96 15,844,995 +0.62(+1.91%)
Oct 20, 2015 32.10 32.55 31.92 32.34 13,705,641 +0.27(+0.86%)
Oct 19, 2015 32.02 32.42 31.61 32.06 14,316,310 -0.39(-1.19%)
Oct 16, 2015 33.50 33.56 31.86 32.45 21,996,982 -1.24(-3.69%)
Oct 15, 2015 33.14 33.71 32.61 33.69 10,267,112 +0.46(+1.39%)
Oct 14, 2015 33.09 33.40 32.68 33.23 7,412,818 +0.21(+0.65%)
Oct 13, 2015 33.14 33.86 32.84 33.02 7,663,128 -0.34(-1.03%)
Oct 12, 2015 34.09 34.17 33.00 33.36 8,651,482 -0.67(-1.97%)
Oct 09, 2015 34.83 35.01 33.74 34.03 13,568,559 -0.65(-1.88%)
Oct 08, 2015 33.88 34.79 33.26 34.68 13,262,397 +0.47(+1.38%)
Oct 07, 2015 34.09 35.43 33.68 34.21 19,591,640 +0.70(+2.10%)
Oct 06, 2015 32.62 33.95 32.30 33.50 15,939,588 +1.14(+3.53%)
Oct 05, 2015 31.93 32.71 31.71 32.36 15,208,635 +0.78(+2.47%)
Oct 02, 2015 29.75 31.62 29.53 31.58 15,596,906 +1.62(+5.41%)
Oct 01, 2015 30.78 31.06 29.57 29.96 17,034,614 -0.38(-1.24%)
Sep 30, 2015 30.05 30.86 29.70 30.34 16,160,199 +0.58(+1.93%)
Sep 29, 2015 30.08 30.63 29.49 29.76 14,198,276 -0.21(-0.72%)
Sep 28, 2015 31.07 31.09 29.80 29.98 15,356,542 -1.52(-4.82%)
Sep 25, 2015 32.03 32.08 31.20 31.50 12,323,914 -0.26(-0.81%)
Sep 24, 2015 31.69 32.13 31.24 31.75 15,075,759 -0.26(-0.80%)
Sep 23, 2015 32.35 32.44 31.84 32.01 9,213,309 -0.14(-0.43%)
Sep 22, 2015 31.51 32.63 31.40 32.15 13,388,909 +0.01(+0.03%)
Sep 21, 2015 32.40 32.62 31.92 32.14 13,397,710 +0.06(+0.19%)
Sep 18, 2015 32.53 32.65 31.88 32.08 16,718,050 -1.13(-3.41%)
Sep 17, 2015 33.11 33.92 32.72 33.21 14,151,090 +0.04(+0.13%)
Sep 16, 2015 32.11 33.56 31.88 33.17 14,732,088 +1.41(+4.43%)
Sep 15, 2015 31.86 32.01 31.42 31.76 13,792,427 +0.11(+0.35%)
Sep 14, 2015 31.86 32.06 31.42 31.65 10,082,554 -0.27(-0.86%)
Sep 11, 2015 32.25 32.22 31.35 31.93 14,304,926 -0.33(-1.01%)
Sep 10, 2015 31.87 32.52 31.10 32.25 14,604,229 +0.37(+1.16%)
Sep 09, 2015 32.90 33.48 31.80 31.88 12,969,839 -0.69(-2.11%)
Sep 08, 2015 32.01 32.65 31.66 32.57 17,411,336 +0.94(+2.99%)
Sep 04, 2015 32.09 31.63 31.63 31.63 11,652,710 -1.06(-3.23%)
Sep 03, 2015 33.01 33.58 32.23 32.68 17,906,562 -0.08(-0.24%)
Sep 02, 2015 33.26 33.35 32.00 32.76 12,901,220 +0.19(+0.58%)
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.