Halliburton Co (NY: HAL )

31.35 +0.06 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 31.71 31.71 31.11 31.35 9,118,467 +0.06(+0.19%)
Mar 28, 2023 30.51 31.42 30.44 31.29 6,983,829 +0.71(+2.32%)
Mar 27, 2023 30.20 30.74 29.39 30.58 9,120,375 +0.98(+3.31%)
Mar 24, 2023 28.60 29.88 28.58 29.60 11,355,571 +0.18(+0.61%)
Mar 23, 2023 30.57 30.94 29.10 29.42 9,858,720 -1.04(-3.41%)
Mar 22, 2023 32.19 32.19 30.43 30.46 9,845,306 -1.48(-4.63%)
Mar 21, 2023 31.86 32.20 31.12 31.94 12,422,265 +1.25(+4.07%)
Mar 20, 2023 30.18 31.13 30.16 30.69 12,239,593 +0.74(+2.47%)
Mar 17, 2023 30.63 30.77 29.67 29.95 17,666,164 -1.05(-3.39%)
Mar 16, 2023 29.56 31.11 29.10 31.00 15,458,420 +0.59(+1.94%)
Mar 15, 2023 31.82 31.82 29.47 30.41 23,454,912 -3.01(-9.01%)
Mar 14, 2023 33.69 34.51 32.70 33.42 8,143,603 +0.04(+0.12%)
Mar 13, 2023 33.72 34.60 32.66 33.38 11,087,070 -1.15(-3.33%)
Mar 10, 2023 35.50 35.96 34.35 34.53 8,529,544 -1.04(-2.92%)
Mar 09, 2023 37.41 37.66 35.54 35.57 7,689,538 -1.59(-4.28%)
Mar 08, 2023 37.80 38.19 36.78 37.16 5,564,887 -0.69(-1.82%)
Mar 07, 2023 38.56 38.66 37.76 37.85 5,195,783 -1.01(-2.60%)
Mar 06, 2023 38.53 38.92 38.22 38.86 5,160,842 -0.03(-0.08%)
Mar 03, 2023 37.95 39.05 37.75 38.89 5,885,844 +0.50(+1.30%)
Mar 02, 2023 37.36 38.59 37.11 38.39 6,917,436 +0.88(+2.35%)
Mar 01, 2023 36.29 37.66 36.21 37.51 6,127,614 +1.28(+3.53%)
Feb 28, 2023 37.43 37.44 36.15 36.23 11,297,691 -0.79(-2.13%)
Feb 27, 2023 36.69 37.25 36.51 37.02 7,630,040 +0.19(+0.51%)
Feb 24, 2023 35.79 36.92 35.13 36.83 8,795,390 +0.76(+2.10%)
Feb 23, 2023 36.33 36.62 35.64 36.07 5,423,992 +0.52(+1.46%)
Feb 22, 2023 36.10 36.40 35.28 35.56 7,409,042 -0.69(-1.90%)
Feb 21, 2023 36.19 36.67 35.99 36.24 6,074,685 -0.10(-0.27%)
Feb 17, 2023 37.63 37.72 35.93 36.34 9,606,474 -2.07(-5.39%)
Feb 16, 2023 37.74 38.95 37.48 38.41 8,044,494 +0.63(+1.66%)
Feb 15, 2023 38.17 38.17 37.15 37.79 7,521,910 -1.01(-2.59%)
Feb 14, 2023 38.59 39.45 38.21 38.79 5,869,059 -0.31(-0.79%)
Feb 13, 2023 38.43 39.55 38.00 39.10 6,855,123 +0.25(+0.64%)
Feb 10, 2023 37.92 38.93 37.91 38.85 8,164,543 +1.35(+3.61%)
Feb 09, 2023 38.89 39.02 37.20 37.50 13,836,866 -1.61(-4.12%)
Feb 08, 2023 38.93 39.43 38.51 39.11 6,207,788 +0.25(+0.64%)
Feb 07, 2023 38.55 39.02 37.96 38.86 6,394,927 +0.72(+1.88%)
Feb 06, 2023 38.29 38.69 37.37 38.15 7,917,228 -0.26(-0.67%)
Feb 03, 2023 38.14 39.30 37.76 38.40 12,779,053 +0.01(+0.03%)
Feb 02, 2023 40.38 40.42 38.12 38.39 13,568,836 -2.27(-5.58%)
Feb 01, 2023 40.66 40.99 39.63 40.66 13,934,982 -0.38(-0.92%)
Jan 31, 2023 40.14 41.06 39.91 41.04 7,580,803 +0.88(+2.18%)
Jan 30, 2023 40.03 40.79 39.86 40.17 8,960,716 -0.18(-0.44%)
Jan 27, 2023 40.72 40.98 40.00 40.35 10,444,121 -0.48(-1.17%)
Jan 26, 2023 40.33 40.88 39.33 40.82 8,916,224 +0.97(+2.42%)
Jan 25, 2023 39.53 40.11 38.25 39.86 10,516,033 +0.19(+0.48%)
Jan 24, 2023 39.83 42.81 39.01 39.67 11,939,762 -0.73(-1.80%)
Jan 23, 2023 40.91 41.09 40.13 40.40 10,822,814 -0.12(-0.29%)
Jan 20, 2023 40.24 41.13 39.76 40.51 8,652,392 +0.50(+1.24%)
Jan 19, 2023 40.24 40.62 39.32 40.02 9,976,351 -0.41(-1.01%)
Jan 18, 2023 42.81 43.23 40.32 40.43 11,777,250 -1.92(-4.54%)
Jan 17, 2023 42.42 42.81 41.82 42.35 9,661,512 -0.13(-0.30%)
Jan 13, 2023 41.89 42.56 41.34 42.48 6,689,913 +0.49(+1.16%)
Jan 12, 2023 41.32 42.80 41.20 41.99 10,408,681 +1.17(+2.88%)
Jan 11, 2023 41.32 41.50 40.25 40.81 9,920,941 +0.05(+0.12%)
Jan 10, 2023 40.38 40.90 39.68 40.76 7,788,637 +0.50(+1.24%)
Jan 09, 2023 40.73 41.48 40.09 40.27 13,234,921 +0.23(+0.57%)
Jan 06, 2023 39.25 40.73 39.21 40.04 8,171,957 +1.25(+3.23%)
Jan 05, 2023 38.20 39.19 38.00 38.78 8,811,646 +0.52(+1.35%)
Jan 04, 2023 36.91 38.40 36.73 38.26 7,467,963 +0.77(+2.04%)
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.