Halliburton Co (NY: HAL )

29.85 +0.75 (+2.57%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.48 14.53 13.48 14.28 13,229,999 +0.35(+2.54%)
Dec 30, 2008 13.66 13.92 13.29 13.92 18,929,490 +0.20(+1.43%)
Dec 29, 2008 13.81 14.02 13.40 13.73 11,929,720 +0.19(+1.39%)
Dec 26, 2008 13.18 13.55 13.11 13.54 6,993,768 +0.41(+3.11%)
Dec 24, 2008 12.95 13.27 12.88 13.13 4,367,904 +0.09(+0.72%)
Dec 23, 2008 13.40 13.66 12.90 13.03 13,721,897 -0.32(-2.41%)
Dec 22, 2008 13.80 14.02 13.13 13.36 22,110,496 -0.39(-2.86%)
Dec 19, 2008 13.40 14.02 13.16 13.75 34,156,360 +0.49(+3.67%)
Dec 18, 2008 14.39 14.53 13.21 13.26 34,887,220 -1.19(-8.26%)
Dec 17, 2008 14.24 14.75 14.02 14.46 20,392,180 -0.02(-0.11%)
Dec 16, 2008 13.61 14.53 13.61 14.47 24,364,670 +0.92(+6.78%)
Dec 15, 2008 13.87 14.34 13.28 13.55 18,712,084 +0.06(+0.47%)
Dec 12, 2008 12.44 13.64 12.39 13.49 25,274,542 +0.19(+1.42%)
Dec 11, 2008 13.34 13.96 12.89 13.30 26,530,526 +0.18(+1.38%)
Dec 10, 2008 12.76 13.48 12.72 13.12 19,872,782 +0.81(+6.57%)
Dec 09, 2008 11.90 12.89 11.79 12.31 21,515,212 +0.29(+2.42%)
Dec 08, 2008 11.83 12.33 11.24 12.02 23,129,788 +0.79(+6.99%)
Dec 05, 2008 10.66 11.35 10.05 11.24 25,795,794 +0.42(+3.85%)
Dec 04, 2008 11.64 11.94 10.46 10.82 23,248,312 -1.04(-8.74%)
Dec 03, 2008 11.46 11.91 10.84 11.86 22,318,334 -0.25(-2.08%)
Dec 02, 2008 12.29 12.31 11.51 12.11 23,304,676 +0.23(+1.92%)
Dec 01, 2008 13.11 13.22 11.85 11.88 19,406,778 -1.87(-13.59%)
Nov 28, 2008 13.58 13.91 13.42 13.75 7,865,074 +0.02(+0.11%)
Nov 26, 2008 12.45 13.85 12.45 13.73 16,599,894 +1.08(+8.52%)
Nov 25, 2008 12.89 13.01 12.13 12.66 23,227,856 -0.18(-1.40%)
Nov 24, 2008 12.50 13.16 11.98 12.84 24,891,204 +0.86(+7.18%)
Nov 21, 2008 10.99 12.04 10.57 11.98 32,530,646 +1.46(+13.89%)
Nov 20, 2008 12.35 12.58 10.33 10.52 31,313,272 -2.12(-16.81%)
Nov 19, 2008 13.44 14.12 12.55 12.64 23,488,036 -1.16(-8.38%)
Nov 18, 2008 13.72 14.06 13.05 13.80 24,898,240 +0.11(+0.80%)
Nov 17, 2008 13.90 14.58 13.63 13.69 18,307,008 -0.46(-3.26%)
Nov 14, 2008 14.12 14.97 13.55 14.15 0 -0.82(-5.48%)
Nov 13, 2008 13.60 15.08 12.64 14.97 31,058,540 +1.45(+10.69%)
Nov 12, 2008 14.17 14.26 13.41 13.52 27,795,278 -0.96(-6.63%)
Nov 11, 2008 14.61 14.90 14.06 14.48 18,848,756 -0.59(-3.94%)
Nov 10, 2008 15.82 16.14 14.71 15.08 18,193,448 -0.11(-0.72%)
Nov 07, 2008 14.34 15.42 14.27 15.19 20,204,306 +0.93(+6.52%)
Nov 06, 2008 14.63 14.91 13.87 14.26 29,492,930 -0.76(-5.05%)
Nov 05, 2008 15.27 16.06 14.74 15.01 26,021,238 -0.73(-4.66%)
Nov 04, 2008 14.70 15.88 14.65 15.75 25,545,154 +1.41(+9.80%)
Nov 03, 2008 15.01 15.19 13.82 14.34 28,509,202 -1.12(-7.23%)
Oct 31, 2008 15.02 15.94 14.72 15.46 25,764,880 -0.14(-0.90%)
Oct 30, 2008 15.56 15.81 14.48 15.60 31,725,992 +0.88(+5.94%)
Oct 29, 2008 14.51 15.70 14.38 14.73 29,696,422 +0.47(+3.29%)
Oct 28, 2008 13.61 14.34 12.12 14.26 33,627,792 +1.23(+9.41%)
Oct 27, 2008 14.15 14.53 12.98 13.03 26,349,336 -1.54(-10.56%)
Oct 24, 2008 13.09 14.84 12.98 14.57 33,235,870 -0.07(-0.48%)
Oct 23, 2008 14.06 14.86 13.36 14.64 35,239,740 +0.86(+6.24%)
Oct 22, 2008 15.62 15.66 13.33 13.78 33,941,216 -2.43(-14.99%)
Oct 21, 2008 15.88 17.21 15.51 16.21 34,956,400 -0.04(-0.24%)
Oct 20, 2008 17.16 17.60 14.96 16.25 40,324,416 +1.98(+13.91%)
Oct 17, 2008 13.47 15.53 12.94 14.26 37,949,904 +0.44(+3.16%)
Oct 16, 2008 14.08 14.51 12.63 13.83 51,055,596 +0.01(+0.06%)
Oct 15, 2008 15.94 15.98 13.75 13.82 37,081,544 -2.85(-17.10%)
Oct 14, 2008 18.01 18.34 15.64 16.67 39,119,284 -0.13(-0.79%)
Oct 13, 2008 14.65 17.07 14.01 16.80 41,377,820 +3.20(+23.55%)
Oct 10, 2008 13.56 14.94 12.15 13.60 55,775,956 -1.20(-8.08%)
Oct 09, 2008 17.04 17.41 14.77 14.80 40,574,924 -1.60(-9.77%)
Oct 08, 2008 16.51 17.62 15.07 16.40 60,342,884 -0.62(-3.67%)
Oct 07, 2008 19.95 20.57 16.79 17.02 52,245,264 -2.23(-11.57%)
Oct 06, 2008 20.55 20.97 17.23 19.25 54,525,932 -1.69(-8.06%)
Oct 03, 2008 21.82 22.56 20.68 20.94 0 -0.57(-2.65%)
Oct 02, 2008 23.38 23.38 21.25 21.51 35,072,660 -2.18(-9.20%)
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.