Skip to main content

Halliburton Co (NY: HAL )

39.67 -1.27 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 41.22 41.55 39.56 39.67 7,875,505 -1.27(-3.10%)
Apr 11, 2024 41.25 41.28 40.29 40.94 4,367,340 -0.17(-0.41%)
Apr 10, 2024 40.85 41.38 40.55 41.11 5,465,803 +0.13(+0.32%)
Apr 09, 2024 41.20 41.35 40.59 40.98 4,204,073 +0.02(+0.05%)
Apr 08, 2024 41.45 41.56 40.96 40.96 5,982,119 -0.28(-0.68%)
Apr 05, 2024 40.85 41.44 40.64 41.24 4,629,910 +0.59(+1.45%)
Apr 04, 2024 41.00 41.21 40.50 40.65 5,671,674 -0.19(-0.47%)
Apr 03, 2024 40.19 40.94 40.06 40.84 5,699,510 +0.93(+2.33%)
Apr 02, 2024 40.28 40.44 39.52 39.91 5,715,245 -0.02(-0.05%)
Apr 01, 2024 39.62 40.05 39.09 39.93 5,013,037 +0.51(+1.29%)
Mar 28, 2024 39.13 39.60 39.52 39.42 5,828,662 +0.59(+1.52%)
Mar 27, 2024 38.23 38.85 38.15 38.83 3,537,716 +0.52(+1.36%)
Mar 26, 2024 38.90 39.06 38.28 38.31 4,408,663 -0.51(-1.31%)
Mar 25, 2024 38.70 39.23 38.49 38.82 6,019,909 +0.43(+1.12%)
Mar 22, 2024 38.50 38.88 38.12 38.39 5,011,755 -0.07(-0.18%)
Mar 21, 2024 38.28 38.65 38.13 38.46 5,623,248 +0.24(+0.63%)
Mar 20, 2024 38.19 38.45 37.81 38.22 5,711,364 -0.25(-0.65%)
Mar 19, 2024 37.70 38.48 37.69 38.47 5,648,542 +0.76(+2.02%)
Mar 18, 2024 37.80 38.11 37.60 37.71 5,537,103 -0.02(-0.05%)
Mar 15, 2024 37.40 38.15 37.40 37.73 14,419,452 +0.12(+0.32%)
Mar 14, 2024 36.70 37.66 36.65 37.61 10,036,148 +1.08(+2.96%)
Mar 13, 2024 37.18 37.69 35.64 36.53 13,037,160 -0.22(-0.60%)
Mar 12, 2024 36.83 37.02 36.51 36.75 6,193,906 +0.09(+0.25%)
Mar 11, 2024 36.02 36.77 35.62 36.66 6,573,625 +0.45(+1.24%)
Mar 08, 2024 36.19 36.44 35.78 36.21 5,601,766 +0.02(+0.06%)
Mar 07, 2024 35.42 36.37 35.38 36.19 6,567,976 +0.84(+2.38%)
Mar 06, 2024 35.74 35.87 35.11 35.35 7,840,581 +0.17(+0.48%)
Mar 05, 2024 34.99 35.42 34.87 35.18 4,845,985 +0.17(+0.49%)
Mar 04, 2024 35.40 35.61 34.98 35.01 6,003,337 -0.46(-1.29%)
Mar 01, 2024 35.31 36.07 35.28 35.47 5,731,199 +0.57(+1.63%)
Feb 29, 2024 34.95 35.17 34.50 34.90 9,312,781 +0.12(+0.34%)
Feb 28, 2024 34.73 35.15 34.45 34.78 5,584,881 -0.01(-0.03%)
Feb 27, 2024 35.16 35.27 34.63 34.79 5,984,778 +0.05(+0.14%)
Feb 26, 2024 34.83 35.14 34.49 34.74 5,100,559 -0.30(-0.85%)
Feb 23, 2024 34.73 35.13 34.33 35.04 6,521,599 -0.09(-0.25%)
Feb 22, 2024 34.76 35.41 34.68 35.13 6,480,591 +0.17(+0.48%)
Feb 21, 2024 35.10 35.40 34.60 34.96 6,220,914 +0.00(+0.00%)
Feb 20, 2024 34.99 35.41 34.79 34.96 7,940,432 -0.18(-0.51%)
Feb 16, 2024 35.27 35.53 34.74 35.14 7,302,022 -0.03(-0.08%)
Feb 15, 2024 34.07 35.42 34.03 35.17 9,251,070 +1.13(+3.33%)
Feb 14, 2024 34.18 34.44 33.88 34.03 6,610,232 +0.14(+0.41%)
Feb 13, 2024 34.33 34.46 33.63 33.90 7,073,874 -0.47(-1.36%)
Feb 12, 2024 34.61 34.98 34.27 34.36 8,732,040 +0.02(+0.06%)
Feb 09, 2024 34.86 34.98 34.26 34.34 4,691,058 -0.52(-1.48%)
Feb 08, 2024 34.57 35.06 34.51 34.86 5,471,477 +0.29(+0.83%)
Feb 07, 2024 34.77 34.97 34.16 34.57 7,624,352 -0.08(-0.23%)
Feb 06, 2024 34.66 34.92 34.38 34.65 5,323,873 +0.29(+0.84%)
Feb 05, 2024 34.35 34.63 33.91 34.36 7,286,098 -0.24(-0.69%)
Feb 02, 2024 35.24 35.29 34.58 34.60 7,278,874 -0.66(-1.86%)
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.