Skip to main content

Halliburton Co (NY: HAL )

34.76 +0.68 (+1.98%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.53 30.03 28.51 29.99 28,628,126 +2.66(+9.72%)
Nov 29, 2011 26.80 27.71 26.49 27.33 20,376,772 +0.70(+2.62%)
Nov 28, 2011 27.01 27.31 26.25 26.63 21,790,622 +0.79(+3.05%)
Nov 25, 2011 26.05 26.68 25.84 25.84 8,265,909 -0.33(-1.24%)
Nov 23, 2011 26.96 27.05 25.97 26.17 21,454,644 -1.22(-4.45%)
Nov 22, 2011 28.22 28.27 27.31 27.39 23,167,982 -0.94(-3.33%)
Nov 21, 2011 28.35 28.53 27.58 28.33 18,417,376 -0.89(-3.06%)
Nov 18, 2011 30.44 30.44 28.92 29.22 25,206,834 -0.88(-2.92%)
Nov 17, 2011 31.72 31.76 29.73 30.10 27,584,498 -1.59(-5.03%)
Nov 16, 2011 31.47 32.86 31.35 31.69 25,847,404 +0.07(+0.23%)
Nov 15, 2011 31.13 31.95 30.67 31.62 18,437,342 +0.31(+0.99%)
Nov 14, 2011 31.25 31.49 30.88 31.31 15,537,345 -0.05(-0.16%)
Nov 11, 2011 30.86 31.42 30.56 31.36 18,125,866 +1.06(+3.49%)
Nov 10, 2011 30.47 30.74 29.49 30.31 17,290,382 +0.70(+2.36%)
Nov 09, 2011 30.48 30.52 29.50 29.61 21,665,504 -1.95(-6.18%)
Nov 08, 2011 31.45 31.65 30.61 31.56 22,093,590 +0.66(+2.13%)
Nov 07, 2011 30.26 30.96 29.86 30.90 17,119,416 +0.70(+2.31%)
Nov 04, 2011 30.49 31.03 29.89 30.20 15,578,293 -0.56(-1.82%)
Nov 03, 2011 30.35 30.91 29.54 30.76 23,114,996 +1.03(+3.47%)
Nov 02, 2011 29.95 30.05 28.91 29.73 17,107,436 +1.08(+3.77%)
Nov 01, 2011 28.22 29.61 27.57 28.65 35,426,160 -1.71(-5.65%)
Oct 31, 2011 31.04 31.24 30.33 30.36 21,512,846 -1.44(-4.52%)
Oct 28, 2011 31.20 32.04 31.16 31.80 18,346,996 +0.15(+0.46%)
Oct 27, 2011 30.66 32.20 30.66 31.65 33,193,642 +2.50(+8.59%)
Oct 26, 2011 29.09 29.36 28.01 29.15 20,129,448 +0.61(+2.14%)
Oct 25, 2011 28.89 29.15 28.06 28.54 25,036,348 -0.16(-0.57%)
Oct 24, 2011 27.79 28.90 27.49 28.70 25,202,468 +1.48(+5.43%)
Oct 21, 2011 28.36 28.76 26.83 27.23 41,070,704 -0.79(-2.81%)
Oct 20, 2011 27.71 28.12 27.01 28.01 25,863,800 +0.48(+1.74%)
Oct 19, 2011 28.66 28.66 27.34 27.53 32,035,930 -1.15(-4.00%)
Oct 18, 2011 28.07 28.88 26.95 28.68 42,603,312 +0.66(+2.35%)
Oct 17, 2011 29.77 29.93 27.98 28.02 38,585,196 -2.40(-7.88%)
Oct 14, 2011 29.52 30.43 29.13 30.42 21,707,960 +1.96(+6.88%)
Oct 13, 2011 28.50 28.78 27.82 28.46 18,813,974 -0.04(-0.14%)
Oct 12, 2011 29.32 29.79 28.41 28.50 25,197,850 -0.33(-1.16%)
Oct 11, 2011 27.97 29.13 27.97 28.83 25,021,250 +0.52(+1.84%)
Oct 10, 2011 28.06 28.94 27.72 28.31 21,718,454 +1.24(+4.56%)
Oct 07, 2011 28.26 28.31 26.69 27.08 21,181,460 -0.92(-3.28%)
Oct 06, 2011 28.01 28.31 27.47 28.00 33,633,816 +1.68(+6.39%)
Oct 05, 2011 25.28 26.50 24.38 26.31 26,482,440 +1.52(+6.13%)
Oct 04, 2011 22.75 24.81 22.11 24.80 33,689,604 +1.49(+6.38%)
Oct 03, 2011 24.38 24.63 23.28 23.31 26,922,022 -1.50(-6.03%)
Sep 30, 2011 25.42 25.56 24.78 24.80 24,015,136 -1.41(-5.36%)
Sep 29, 2011 27.21 27.47 25.64 26.21 19,466,836 -0.18(-0.68%)
Sep 28, 2011 28.00 28.45 26.31 26.39 19,606,898 -1.62(-5.77%)
Sep 27, 2011 28.70 29.18 27.73 28.01 27,067,574 +0.59(+2.13%)
Sep 26, 2011 26.00 27.49 25.26 27.42 25,566,088 +1.68(+6.54%)
Sep 23, 2011 26.38 26.70 25.61 25.74 28,366,916 -0.85(-3.21%)
Sep 22, 2011 26.90 27.53 26.06 26.59 32,801,482 -1.93(-6.75%)
Sep 21, 2011 30.85 31.22 28.42 28.52 37,092,628 -2.35(-7.61%)
Sep 20, 2011 31.31 31.44 30.65 30.87 22,223,466 -0.23(-0.73%)
Sep 19, 2011 31.62 31.65 30.89 31.09 16,012,823 -1.32(-4.06%)
Sep 16, 2011 32.90 33.00 31.97 32.41 15,930,911 -0.25(-0.77%)
Sep 15, 2011 32.52 32.89 32.18 32.66 15,298,908 +0.67(+2.11%)
Sep 14, 2011 31.87 32.51 30.48 31.99 39,023,552 -0.11(-0.33%)
Sep 13, 2011 32.20 32.82 31.26 32.09 22,706,254 -0.06(-0.18%)
Sep 12, 2011 31.42 32.53 31.22 32.15 19,860,990 -0.08(-0.25%)
Sep 09, 2011 33.36 33.41 31.92 32.23 19,095,310 -1.58(-4.69%)
Sep 08, 2011 34.43 35.01 33.59 33.82 14,884,216 -0.54(-1.58%)
Sep 07, 2011 34.04 34.38 33.41 34.36 15,618,035 +1.15(+3.45%)
Sep 06, 2011 32.04 33.30 31.91 33.21 18,860,160 -0.54(-1.61%)
Sep 02, 2011 34.40 34.53 33.43 33.76 13,336,253 -1.20(-3.44%)
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.