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

Halliburton Co (NY: HAL )

38.54 -0.18 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 11.25 11.32 10.80 11.13 30,317,138 -0.34(-2.97%)
May 28, 2020 11.54 11.90 11.31 11.47 20,088,504 -0.08(-0.66%)
May 27, 2020 11.32 11.60 10.90 11.55 21,206,290 +0.30(+2.70%)
May 26, 2020 11.41 11.47 11.16 11.25 24,610,112 +0.27(+2.42%)
May 22, 2020 11.24 11.32 10.87 10.98 20,392,312 -0.37(-3.26%)
May 21, 2020 11.35 11.57 11.13 11.35 24,141,578 +0.03(+0.25%)
May 20, 2020 10.83 11.36 10.76 11.32 29,741,282 +0.76(+7.17%)
May 19, 2020 10.80 10.90 10.48 10.56 27,719,712 -0.47(-4.29%)
May 18, 2020 9.985 11.01 9.957 11.04 42,298,252 +1.73(+18.64%)
May 15, 2020 9.351 9.696 9.249 9.303 24,266,294 -0.12(-1.31%)
May 14, 2020 8.763 9.606 8.640 9.426 23,543,738 +0.25(+2.68%)
May 13, 2020 9.805 9.834 8.915 9.180 25,472,202 -0.76(-7.63%)
May 12, 2020 10.14 10.31 9.805 9.938 23,061,668 -0.09(-0.85%)
May 11, 2020 9.928 10.15 9.767 10.02 18,654,308 -0.11(-1.12%)
May 08, 2020 9.739 10.15 9.559 10.14 22,486,844 +0.65(+6.89%)
May 07, 2020 9.275 9.587 9.246 9.483 21,281,584 +0.43(+4.71%)
May 06, 2020 9.265 9.474 9.047 9.057 20,936,374 -0.28(-3.04%)
May 05, 2020 10.06 10.19 9.237 9.341 32,081,064 -0.16(-1.69%)
May 04, 2020 8.744 9.512 8.574 9.502 26,841,282 +0.26(+2.77%)
May 01, 2020 9.644 9.853 9.185 9.246 29,645,914 -0.70(-7.05%)
Apr 30, 2020 10.53 10.53 9.692 9.947 47,917,468 -0.49(-4.72%)
Apr 29, 2020 9.625 10.49 9.568 10.44 39,542,924 +1.42(+15.76%)
Apr 28, 2020 8.801 9.095 8.555 9.019 30,078,712 +0.58(+6.85%)
Apr 27, 2020 8.053 8.621 7.825 8.441 29,452,782 +0.05(+0.56%)
Apr 24, 2020 8.706 9.076 8.261 8.394 48,699,468 -0.06(-0.67%)
Apr 23, 2020 8.147 8.545 7.967 8.451 46,179,028 +0.65(+8.38%)
Apr 22, 2020 7.437 7.863 7.399 7.797 41,796,768 +0.60(+8.29%)
Apr 21, 2020 6.925 7.352 6.783 7.200 36,719,796 -0.03(-0.39%)
Apr 20, 2020 6.537 7.598 6.347 7.228 43,921,056 +0.05(+0.66%)
Apr 17, 2020 6.537 7.181 6.527 7.181 36,259,472 +0.86(+13.64%)
Apr 16, 2020 6.613 6.613 6.186 6.319 28,345,686 -0.27(-4.03%)
Apr 15, 2020 6.774 6.821 6.442 6.584 36,779,776 -0.64(-8.91%)
Apr 14, 2020 7.446 7.721 7.105 7.228 39,477,468 -0.21(-2.80%)
Apr 13, 2020 8.100 8.100 7.276 7.437 48,883,408 -0.34(-4.38%)
Apr 09, 2020 9.114 9.218 7.551 7.778 65,866,436 -0.51(-6.17%)
Apr 08, 2020 7.863 8.318 7.835 8.290 29,059,448 +0.67(+8.83%)
Apr 07, 2020 8.100 8.365 7.371 7.617 42,362,668 +0.12(+1.64%)
Apr 06, 2020 7.418 7.579 7.210 7.494 29,828,452 +0.28(+3.94%)
Apr 03, 2020 7.418 7.607 6.954 7.210 37,869,720 +0.09(+1.20%)
Apr 02, 2020 6.452 7.768 6.404 7.124 54,105,192 +0.87(+13.94%)
Apr 01, 2020 6.262 6.347 5.902 6.253 28,659,400 -0.24(-3.65%)
Mar 31, 2020 6.442 6.622 6.196 6.489 36,405,164 +0.45(+7.54%)
Mar 30, 2020 5.968 6.319 5.713 6.035 29,631,350 -0.02(-0.31%)
Mar 27, 2020 6.224 6.452 5.855 6.054 35,296,284 -0.63(-9.36%)
Mar 26, 2020 6.518 7.361 6.395 6.679 34,707,308 +0.27(+4.14%)
Mar 25, 2020 7.124 7.124 5.722 6.414 54,218,708 +0.13(+2.11%)
Mar 24, 2020 5.608 6.584 5.504 6.281 51,080,664 +1.32(+26.53%)
Mar 23, 2020 4.926 5.097 4.642 4.964 28,714,638 +0.18(+3.76%)
Mar 20, 2020 4.860 5.078 4.320 4.784 51,897,896 +0.24(+5.21%)
Mar 19, 2020 4.528 5.059 4.263 4.547 42,027,360 +0.18(+4.12%)
Mar 18, 2020 5.296 5.580 4.026 4.367 47,572,664 -1.45(-24.92%)
Mar 17, 2020 5.807 6.063 5.286 5.817 38,220,324 +0.19(+3.37%)
Mar 16, 2020 5.646 6.471 5.495 5.627 40,065,880 -1.15(-16.92%)
Mar 13, 2020 6.935 6.963 5.987 6.774 46,345,696 +0.69(+11.37%)
Mar 12, 2020 6.774 7.001 6.082 6.082 40,754,340 -1.34(-18.01%)
Mar 11, 2020 7.636 7.892 7.361 7.418 37,889,536 -0.79(-9.58%)
Mar 10, 2020 8.991 9.066 7.276 8.204 66,288,260 +0.48(+6.26%)
Mar 09, 2020 9.227 9.227 7.484 7.721 78,800,664 -4.66(-37.64%)
Mar 06, 2020 13.51 13.72 12.08 12.38 31,669,724 -1.58(-11.33%)
Mar 05, 2020 14.21 14.25 13.65 13.96 30,283,800 -0.62(-4.22%)
Mar 04, 2020 15.34 15.34 14.33 14.58 31,861,408 -0.53(-3.51%)
Mar 03, 2020 15.86 16.18 14.88 15.11 27,475,692 -1.03(-6.40%)
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.