Skip to main content

Halliburton Co (NY: HAL )

33.59 +0.18 (+0.52%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.86 37.98 37.08 37.92 11,461,210 +0.12(+0.31%)
Jul 30, 2018 37.82 38.34 37.71 37.80 10,095,765 +0.44(+1.17%)
Jul 27, 2018 36.86 37.62 36.83 37.37 11,817,074 +0.44(+1.19%)
Jul 26, 2018 35.85 37.16 35.68 36.93 19,323,208 +1.33(+3.74%)
Jul 25, 2018 36.12 36.13 35.30 35.60 24,780,096 -0.47(-1.31%)
Jul 24, 2018 37.46 37.49 35.95 36.07 27,794,734 -1.06(-2.86%)
Jul 23, 2018 38.08 38.48 36.87 37.13 34,722,080 -3.27(-8.10%)
Jul 20, 2018 40.37 40.49 40.10 40.40 11,863,711 +0.21(+0.53%)
Jul 19, 2018 39.81 40.55 39.68 40.19 7,145,950 +0.14(+0.36%)
Jul 18, 2018 40.01 40.31 39.39 40.05 7,670,526 -0.23(-0.58%)
Jul 17, 2018 40.00 40.67 39.79 40.28 8,146,266 +0.09(+0.22%)
Jul 16, 2018 40.03 40.22 39.64 40.19 5,907,576 -0.35(-0.86%)
Jul 13, 2018 40.23 40.76 40.06 40.54 5,154,098 +0.38(+0.96%)
Jul 12, 2018 40.51 40.58 39.88 40.15 7,599,346 -0.16(-0.40%)
Jul 11, 2018 40.74 41.06 40.02 40.32 9,040,531 -1.04(-2.51%)
Jul 10, 2018 41.38 42.04 41.14 41.35 9,652,197 +0.38(+0.94%)
Jul 09, 2018 40.35 41.09 40.35 40.97 7,418,404 +0.80(+2.00%)
Jul 06, 2018 39.47 40.23 39.28 40.16 6,347,814 +0.43(+1.08%)
Jul 05, 2018 39.98 40.04 39.62 39.73 6,050,044 -0.07(-0.18%)
Jul 03, 2018 39.81 39.81 39.81 0 +0.05(+0.13%)
Jul 02, 2018 40.12 40.12 39.34 39.75 8,420,744 -0.53(-1.31%)
Jun 29, 2018 40.74 40.94 40.21 40.28 9,647,282 -0.51(-1.25%)
Jun 28, 2018 40.99 41.12 40.47 40.79 8,314,540 -0.19(-0.46%)
Jun 27, 2018 41.11 41.96 40.86 40.98 9,661,322 +0.45(+1.10%)
Jun 26, 2018 40.29 40.64 39.70 40.53 9,458,517 +0.09(+0.22%)
Jun 25, 2018 41.02 41.16 39.97 40.44 10,699,780 -0.88(-2.12%)
Jun 22, 2018 41.96 42.33 41.10 41.32 16,915,022 +1.16(+2.89%)
Jun 21, 2018 40.67 40.67 39.83 40.15 10,388,880 -0.71(-1.73%)
Jun 20, 2018 41.54 41.54 40.67 40.86 9,689,543 -0.36(-0.87%)
Jun 19, 2018 41.15 41.46 40.79 41.22 9,336,122 -0.46(-1.09%)
Jun 18, 2018 41.40 42.04 41.39 41.67 6,681,487 +0.02(+0.04%)
Jun 15, 2018 42.67 41.12 41.66 16,948,744 -1.01(-2.37%)
Jun 14, 2018 42.68 43.01 42.46 42.67 7,691,018 +0.05(+0.13%)
Jun 13, 2018 42.75 43.16 42.49 42.61 9,743,309 -0.17(-0.40%)
Jun 12, 2018 42.81 42.97 42.32 42.78 10,564,016 +0.00(+0.00%)
Jun 11, 2018 42.98 43.17 42.57 42.78 8,419,517 -0.21(-0.50%)
Jun 08, 2018 43.69 43.70 42.49 43.00 10,490,376 -0.74(-1.70%)
Jun 07, 2018 43.50 44.24 43.40 43.74 7,976,346 +0.56(+1.30%)
Jun 06, 2018 43.37 42.68 43.18 12,217,846 +0.38(+0.90%)
Jun 05, 2018 42.60 42.97 42.36 42.79 9,350,160 +0.09(+0.21%)
Jun 04, 2018 43.79 43.86 42.57 42.70 12,907,049 -1.01(-2.30%)
Jun 01, 2018 44.53 44.63 43.34 43.71 10,346,542 -0.59(-1.33%)
May 31, 2018 44.59 44.93 44.10 44.30 8,017,875 -0.60(-1.33%)
May 30, 2018 44.70 45.30 44.54 44.89 6,370,713 +0.58(+1.31%)
May 29, 2018 44.02 44.50 43.67 44.31 7,707,213 -0.38(-0.86%)
May 25, 2018 44.70 44.70 44.70 0 -1.85(-3.98%)
May 24, 2018 46.66 46.85 46.37 46.55 7,135,108 -0.58(-1.23%)
May 23, 2018 46.87 47.15 46.32 47.13 7,527,934 -0.28(-0.60%)
May 22, 2018 48.23 48.72 47.18 47.41 6,924,047 -1.03(-2.13%)
May 21, 2018 48.80 48.80 47.76 48.45 6,225,970 +0.07(+0.15%)
May 18, 2018 48.38 48.72 48.14 48.37 7,414,102 -0.04(-0.09%)
May 17, 2018 47.48 48.90 47.48 48.42 11,443,864 +1.25(+2.64%)
May 16, 2018 46.94 47.34 46.61 47.17 7,031,855 +0.22(+0.47%)
May 15, 2018 46.84 46.98 46.28 46.95 5,698,913 +0.20(+0.42%)
May 14, 2018 46.72 47.02 46.66 46.75 9,178,860 +0.20(+0.42%)
May 11, 2018 47.02 47.07 46.41 46.56 9,591,003 -0.38(-0.82%)
May 10, 2018 47.50 47.56 46.68 46.94 7,821,975 +0.01(+0.02%)
May 09, 2018 46.88 47.80 46.83 46.93 9,470,568 +0.74(+1.60%)
May 08, 2018 46.36 46.48 45.20 46.19 9,998,907 -0.14(-0.31%)
May 07, 2018 46.70 47.64 46.29 46.34 6,246,735 -0.14(-0.31%)
May 04, 2018 46.42 46.70 45.88 46.48 7,032,063 -0.11(-0.23%)
May 03, 2018 46.81 46.86 45.99 46.58 5,405,958 -0.29(-0.63%)
May 02, 2018 46.61 47.40 46.53 46.88 5,841,999 +0.18(+0.38%)
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.