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 (%)
Jul 29, 2016 36.80 38.13 36.71 38.01 8,543,373 +0.77(+2.08%)
Jul 28, 2016 37.27 37.78 37.01 37.23 8,514,021 -0.13(-0.35%)
Jul 27, 2016 37.61 38.05 37.08 37.36 7,335,347 -0.28(-0.74%)
Jul 26, 2016 36.87 37.70 36.87 37.64 8,324,134 +0.61(+1.65%)
Jul 25, 2016 37.82 37.85 36.90 37.03 9,467,073 -1.12(-2.94%)
Jul 22, 2016 38.16 38.23 37.28 38.16 10,223,854 +0.25(+0.67%)
Jul 21, 2016 38.55 38.96 37.65 37.90 10,764,674 -0.64(-1.67%)
Jul 20, 2016 39.10 39.11 38.23 38.55 18,456,046 -0.62(-1.58%)
Jul 19, 2016 39.44 39.63 38.97 39.17 11,206,825 -0.54(-1.36%)
Jul 18, 2016 39.32 39.71 39.09 39.71 7,013,934 +0.13(+0.33%)
Jul 15, 2016 40.02 40.11 39.41 39.57 6,553,293 -0.30(-0.76%)
Jul 14, 2016 39.96 40.12 39.75 39.88 7,815,490 +0.52(+1.33%)
Jul 13, 2016 39.88 40.11 38.92 39.36 10,427,446 -0.71(-1.78%)
Jul 12, 2016 39.34 40.46 39.26 40.07 13,167,404 +1.35(+3.48%)
Jul 11, 2016 39.53 39.95 38.70 38.72 10,400,303 -0.48(-1.22%)
Jul 08, 2016 38.55 39.45 37.91 39.20 12,040,905 +1.29(+3.40%)
Jul 07, 2016 38.32 39.11 37.62 37.91 9,782,781 -0.09(-0.23%)
Jul 06, 2016 37.75 38.05 37.39 38.00 9,426,133 +0.10(+0.28%)
Jul 05, 2016 38.95 39.04 37.36 37.89 14,216,145 -1.77(-4.46%)
Jul 01, 2016 39.35 39.66 39.66 39.66 8,866,481 +0.24(+0.60%)
Jun 30, 2016 38.72 39.50 38.60 39.43 11,190,853 +0.61(+1.57%)
Jun 29, 2016 38.12 39.19 37.92 38.82 11,243,463 +1.15(+3.05%)
Jun 28, 2016 37.11 37.83 36.94 37.67 10,790,482 +1.21(+3.32%)
Jun 27, 2016 37.69 37.87 36.30 36.46 14,163,418 -1.78(-4.64%)
Jun 24, 2016 38.14 38.87 37.92 38.23 14,532,894 -1.67(-4.19%)
Jun 23, 2016 39.42 39.92 39.12 39.91 9,344,693 +1.03(+2.64%)
Jun 22, 2016 39.12 39.33 38.72 38.88 12,955,220 +0.03(+0.09%)
Jun 21, 2016 38.23 39.06 38.05 38.84 10,607,091 +0.72(+1.90%)
Jun 20, 2016 39.11 39.13 38.11 38.12 8,765,299 -0.28(-0.73%)
Jun 17, 2016 38.09 38.57 37.77 38.40 10,783,534 +0.80(+2.13%)
Jun 16, 2016 37.75 37.89 36.97 37.60 11,612,614 -0.69(-1.80%)
Jun 15, 2016 38.20 38.83 37.84 38.29 9,168,719 -0.01(-0.02%)
Jun 14, 2016 38.30 38.74 37.77 38.29 10,438,694 -0.25(-0.66%)
Jun 13, 2016 38.25 39.13 38.07 38.55 9,769,452 -0.09(-0.23%)
Jun 10, 2016 39.21 39.41 38.44 38.63 11,973,935 -0.98(-2.46%)
Jun 09, 2016 39.77 40.11 39.51 39.61 9,780,213 -0.69(-1.71%)
Jun 08, 2016 40.34 40.65 39.72 40.30 13,477,949 +0.18(+0.46%)
Jun 07, 2016 39.13 40.47 39.03 40.11 17,898,742 +1.04(+2.65%)
Jun 06, 2016 37.55 39.17 37.52 39.08 15,806,902 +1.78(+4.76%)
Jun 03, 2016 36.69 37.41 36.37 37.30 10,356,534 +0.63(+1.71%)
Jun 02, 2016 36.49 36.68 36.13 36.68 7,640,932 -0.02(-0.05%)
Jun 01, 2016 36.39 37.02 36.09 36.69 9,339,086 -0.03(-0.07%)
May 31, 2016 36.90 37.50 36.46 36.72 11,332,088 -0.35(-0.94%)
May 27, 2016 36.82 37.07 37.07 37.07 7,376,366 +0.10(+0.28%)
May 26, 2016 37.10 37.45 36.84 36.96 10,288,980 +0.16(+0.45%)
May 25, 2016 36.15 37.06 36.14 36.80 8,829,585 +0.89(+2.49%)
May 24, 2016 36.01 36.17 35.59 35.91 9,500,357 -0.03(-0.10%)
May 23, 2016 35.05 36.12 35.03 35.94 13,484,577 +0.48(+1.34%)
May 20, 2016 35.15 35.83 34.97 35.46 9,650,814 +0.67(+1.92%)
May 19, 2016 34.67 35.05 34.09 34.80 8,733,399 -0.12(-0.35%)
May 18, 2016 35.57 35.67 34.56 34.92 9,665,537 -0.77(-2.16%)
May 17, 2016 35.11 36.09 34.93 35.69 12,442,003 +0.86(+2.46%)
May 16, 2016 34.27 35.08 34.20 34.83 12,365,188 +0.97(+2.87%)
May 13, 2016 34.46 34.84 33.78 33.86 9,563,743 -0.86(-2.47%)
May 12, 2016 34.67 34.96 34.43 34.72 12,040,421 +0.44(+1.29%)
May 11, 2016 33.66 34.78 33.64 34.28 12,639,263 +0.61(+1.80%)
May 10, 2016 33.82 34.03 33.46 33.67 9,547,051 +0.13(+0.39%)
May 09, 2016 34.08 34.08 33.15 33.54 10,352,351 -0.65(-1.90%)
May 06, 2016 34.22 34.82 33.95 34.19 15,950,773 -0.43(-1.25%)
May 05, 2016 35.06 35.34 34.31 34.62 14,784,727 +0.07(+0.20%)
May 04, 2016 34.79 35.27 34.02 34.55 14,578,501 -0.50(-1.43%)
May 03, 2016 35.25 36.20 34.48 35.06 22,687,718 -1.40(-3.83%)
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.