Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

33.87 -0.87 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.410 6.589 6.165 6.457 36,588,812 +0.45(+7.54%)
Mar 30, 2020 5.938 6.287 5.684 6.004 29,780,826 -0.02(-0.31%)
Mar 27, 2020 6.193 6.419 5.825 6.023 35,474,336 -0.62(-9.36%)
Mar 26, 2020 6.485 7.324 6.363 6.645 34,882,388 +0.26(+4.14%)
Mar 25, 2020 7.088 7.088 5.693 6.382 54,492,216 +0.13(+2.11%)
Mar 24, 2020 5.580 6.551 5.477 6.250 51,338,340 +1.31(+26.53%)
Mar 23, 2020 4.902 5.071 4.619 4.939 28,859,488 +0.18(+3.76%)
Mar 20, 2020 4.836 5.052 4.298 4.760 52,159,696 +0.24(+5.21%)
Mar 19, 2020 4.506 5.034 4.242 4.525 42,239,368 +0.18(+4.12%)
Mar 18, 2020 5.269 5.552 4.006 4.345 47,812,644 -1.44(-24.92%)
Mar 17, 2020 5.778 6.033 5.260 5.788 38,413,128 +0.19(+3.37%)
Mar 16, 2020 5.618 6.438 5.467 5.599 40,267,992 -1.14(-16.92%)
Mar 13, 2020 6.900 6.928 5.957 6.740 46,579,484 +0.69(+11.37%)
Mar 12, 2020 6.740 6.966 6.052 6.052 40,959,924 -1.33(-18.01%)
Mar 11, 2020 7.597 7.852 7.324 7.381 38,080,672 -0.78(-9.58%)
Mar 10, 2020 8.945 9.021 7.239 8.163 66,622,652 +0.48(+6.26%)
Mar 09, 2020 9.181 9.181 7.447 7.682 79,198,176 -4.64(-37.64%)
Mar 06, 2020 13.44 13.65 12.02 12.32 31,829,480 -1.57(-11.33%)
Mar 05, 2020 14.14 14.18 13.58 13.89 30,436,566 -0.61(-4.22%)
Mar 04, 2020 15.26 15.26 14.26 14.51 32,022,132 -0.53(-3.51%)
Mar 03, 2020 15.78 16.10 14.81 15.03 27,614,294 -1.03(-6.40%)
Mar 02, 2020 16.09 16.11 15.27 16.06 22,007,778 +0.24(+1.53%)
Feb 28, 2020 15.63 15.99 15.20 15.82 29,263,682 -0.40(-2.47%)
Feb 27, 2020 16.50 17.19 16.11 16.22 21,515,948 -0.94(-5.49%)
Feb 26, 2020 17.94 17.97 17.10 17.16 17,307,058 -0.57(-3.21%)
Feb 25, 2020 18.61 18.66 17.49 17.73 13,978,094 -0.76(-4.14%)
Feb 24, 2020 18.89 18.92 18.41 18.50 13,442,266 -1.33(-6.73%)
Feb 21, 2020 20.18 20.21 19.49 19.83 12,469,396 -0.64(-3.14%)
Feb 20, 2020 21.01 21.06 20.46 20.47 7,721,430 -0.31(-1.48%)
Feb 19, 2020 20.54 20.85 20.46 20.78 7,542,413 +0.39(+1.92%)
Feb 18, 2020 20.35 20.50 19.95 20.39 9,113,165 -0.24(-1.18%)
Feb 14, 2020 20.74 20.85 20.37 20.63 9,022,114 -0.07(-0.32%)
Feb 13, 2020 20.65 20.89 20.43 20.70 10,798,358 -0.15(-0.72%)
Feb 12, 2020 20.77 21.04 20.43 20.85 10,605,505 +0.58(+2.85%)
Feb 11, 2020 20.31 20.39 20.05 20.27 13,919,915 +0.31(+1.54%)
Feb 10, 2020 20.06 20.15 19.85 19.96 10,826,115 -0.37(-1.83%)
Feb 07, 2020 20.46 20.61 20.22 20.33 10,979,523 -0.43(-2.07%)
Feb 06, 2020 21.16 21.17 20.55 20.76 8,793,758 -0.30(-1.42%)
Feb 05, 2020 20.70 21.32 20.60 21.06 12,901,105 +0.85(+4.20%)
Feb 04, 2020 20.49 20.67 20.15 20.21 12,797,982 +0.16(+0.79%)
Feb 03, 2020 20.34 20.46 19.99 20.05 12,309,339 -0.29(-1.42%)
Jan 31, 2020 20.04 20.42 19.80 20.34 13,403,073 -0.13(-0.64%)
Jan 30, 2020 19.80 20.49 19.77 20.47 11,416,007 +0.30(+1.48%)
Jan 29, 2020 20.83 20.92 20.17 20.18 11,073,110 -0.42(-2.04%)
Jan 28, 2020 20.33 20.62 20.00 20.60 9,406,025 +0.40(+1.99%)
Jan 27, 2020 20.89 21.01 20.12 20.19 20,361,528 -1.35(-6.28%)
Jan 24, 2020 21.92 21.92 21.30 21.55 12,526,645 -0.45(-2.04%)
Jan 23, 2020 22.09 22.11 21.60 21.99 13,473,804 -0.33(-1.46%)
Jan 22, 2020 22.21 22.53 22.07 22.32 12,910,504 +0.15(+0.67%)
Jan 21, 2020 22.18 22.86 22.02 22.17 22,561,112 -0.18(-0.79%)
Jan 17, 2020 22.39 22.60 22.23 22.35 15,414,944 +0.14(+0.63%)
Jan 16, 2020 22.13 22.40 22.07 22.21 10,922,457 +0.22(+1.02%)
Jan 15, 2020 22.16 22.27 21.91 21.99 10,656,683 -0.35(-1.55%)
Jan 14, 2020 22.00 22.42 21.80 22.33 14,285,732 +0.18(+0.80%)
Jan 13, 2020 22.34 22.36 22.00 22.15 12,267,475 -0.31(-1.37%)
Jan 10, 2020 22.52 22.60 22.33 22.46 8,992,095 -0.10(-0.46%)
Jan 09, 2020 22.47 22.67 21.89 22.56 14,451,865 +0.13(+0.58%)
Jan 08, 2020 22.82 22.96 22.16 22.43 15,031,747 -0.58(-2.51%)
Jan 07, 2020 23.65 23.65 22.59 23.01 13,327,069 -0.67(-2.84%)
Jan 06, 2020 23.32 23.76 23.09 23.68 15,462,250 +0.59(+2.54%)
Jan 03, 2020 23.59 23.74 22.93 23.10 12,397,352 +0.07(+0.32%)
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.