Skip to main content

Halliburton Co (NY: HAL )

28.60 -1.13 (-3.80%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 29.51 29.82 29.12 29.73 11,485,688 -0.47(-1.56%)
May 26, 2023 30.61 30.76 29.82 30.20 9,841,778 -0.12(-0.40%)
May 25, 2023 30.25 30.58 29.95 30.32 10,319,772 -0.50(-1.62%)
May 24, 2023 30.79 31.29 30.53 30.82 11,404,690 +0.24(+0.78%)
May 23, 2023 30.35 30.77 30.04 30.58 9,696,806 +0.36(+1.19%)
May 22, 2023 30.15 30.53 29.80 30.22 8,872,431 +0.05(+0.17%)
May 19, 2023 30.25 30.60 29.90 30.17 9,637,431 +0.30(+1.00%)
May 18, 2023 28.68 29.94 28.47 29.87 10,856,116 +0.93(+3.21%)
May 17, 2023 28.34 29.17 27.89 28.94 9,418,611 +1.06(+3.80%)
May 16, 2023 28.91 29.06 27.84 27.88 8,575,493 -1.22(-4.19%)
May 15, 2023 28.83 29.48 28.66 29.10 7,120,738 +0.49(+1.71%)
May 12, 2023 28.82 29.18 28.42 28.61 9,589,362 +0.12(+0.42%)
May 11, 2023 29.00 29.19 28.07 28.49 10,903,077 -1.07(-3.62%)
May 10, 2023 30.32 30.37 29.21 29.56 9,392,336 -0.54(-1.79%)
May 09, 2023 29.52 30.44 29.39 30.10 8,923,560 +0.15(+0.50%)
May 08, 2023 30.59 30.83 29.95 29.95 5,887,600 +0.07(+0.23%)
May 05, 2023 30.19 30.30 29.79 29.88 8,595,085 +0.86(+2.96%)
May 04, 2023 29.07 29.43 28.47 29.02 10,565,600 -0.13(-0.45%)
May 03, 2023 29.30 29.88 29.09 29.15 9,843,958 -0.71(-2.38%)
May 02, 2023 31.94 31.99 29.79 29.86 12,157,919 -2.69(-8.26%)
May 01, 2023 32.22 32.85 32.08 32.55 9,324,298 -0.20(-0.61%)
Apr 28, 2023 31.77 32.93 31.58 32.75 8,367,932 +0.75(+2.34%)
Apr 27, 2023 31.20 32.07 30.79 32.00 11,325,424 +0.28(+0.88%)
Apr 26, 2023 32.88 33.30 31.50 31.72 10,759,433 -1.53(-4.60%)
Apr 25, 2023 34.07 34.80 32.81 33.25 15,760,960 -1.22(-3.54%)
Apr 24, 2023 33.55 34.82 33.51 34.47 10,313,992 +1.07(+3.20%)
Apr 21, 2023 34.03 34.05 33.04 33.40 10,336,962 -0.47(-1.39%)
Apr 20, 2023 33.50 33.94 33.36 33.87 7,708,780 -0.24(-0.70%)
Apr 19, 2023 33.63 34.22 33.33 34.11 8,736,423 +0.23(+0.68%)
Apr 18, 2023 33.33 33.95 33.22 33.88 8,241,990 +0.44(+1.32%)
Apr 17, 2023 33.58 33.91 33.24 33.44 6,513,922 -0.19(-0.56%)
Apr 14, 2023 33.94 34.09 33.28 33.63 6,845,821 -0.18(-0.53%)
Apr 13, 2023 33.62 34.11 33.47 33.81 5,582,450 +0.22(+0.65%)
Apr 12, 2023 33.85 34.03 33.28 33.59 7,510,490 -0.14(-0.42%)
Apr 11, 2023 33.30 34.22 33.09 33.73 7,355,534 +0.64(+1.93%)
Apr 10, 2023 32.91 33.68 32.75 33.09 6,513,773 +0.38(+1.16%)
Apr 06, 2023 33.10 33.20 32.51 32.71 5,832,672 -0.35(-1.06%)
Apr 05, 2023 33.26 33.40 32.45 33.06 7,990,578 -0.17(-0.51%)
Apr 04, 2023 34.25 34.40 32.88 33.23 13,291,092 -0.87(-2.55%)
Apr 03, 2023 33.50 34.69 33.50 34.10 23,953,424 +2.46(+7.77%)
Mar 31, 2023 31.17 31.70 30.75 31.64 10,579,557 +0.58(+1.87%)
Mar 30, 2023 31.89 31.92 30.84 31.06 8,658,210 -0.29(-0.93%)
Mar 29, 2023 31.71 31.71 31.11 31.35 9,118,467 +0.06(+0.19%)
Mar 28, 2023 30.51 31.42 30.44 31.29 6,983,829 +0.71(+2.32%)
Mar 27, 2023 30.20 30.74 29.39 30.58 9,120,375 +0.98(+3.31%)
Mar 24, 2023 28.60 29.88 28.58 29.60 11,355,571 +0.18(+0.61%)
Mar 23, 2023 30.57 30.94 29.10 29.42 9,858,720 -1.04(-3.41%)
Mar 22, 2023 32.19 32.19 30.43 30.46 9,845,306 -1.48(-4.63%)
Mar 21, 2023 31.86 32.20 31.12 31.94 12,422,265 +1.25(+4.07%)
Mar 20, 2023 30.18 31.13 30.16 30.69 12,239,593 +0.74(+2.47%)
Mar 17, 2023 30.63 30.77 29.67 29.95 17,666,164 -1.05(-3.39%)
Mar 16, 2023 29.56 31.11 29.10 31.00 15,458,420 +0.59(+1.94%)
Mar 15, 2023 31.82 31.82 29.47 30.41 23,454,912 -3.01(-9.01%)
Mar 14, 2023 33.69 34.51 32.70 33.42 8,143,603 +0.04(+0.12%)
Mar 13, 2023 33.72 34.60 32.66 33.38 11,087,070 -1.15(-3.33%)
Mar 10, 2023 35.50 35.96 34.35 34.53 8,529,544 -1.04(-2.92%)
Mar 09, 2023 37.41 37.66 35.54 35.57 7,689,538 -1.59(-4.28%)
Mar 08, 2023 37.80 38.19 36.78 37.16 5,564,887 -0.69(-1.82%)
Mar 07, 2023 38.56 38.66 37.76 37.85 5,195,783 -1.01(-2.60%)
Mar 06, 2023 38.53 38.92 38.22 38.86 5,160,842 -0.03(-0.08%)
Mar 03, 2023 37.95 39.05 37.75 38.89 5,885,844 +0.50(+1.30%)
Mar 02, 2023 37.36 38.59 37.11 38.39 6,917,436 +0.88(+2.35%)
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.