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 (%)
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%)
Mar 02, 2020 16.17 16.19 15.35 16.14 21,897,318 +0.24(+1.53%)
Feb 28, 2020 15.71 16.07 15.28 15.90 29,116,802 -0.40(-2.47%)
Feb 27, 2020 16.58 17.28 16.19 16.30 21,407,956 -0.95(-5.49%)
Feb 26, 2020 18.03 18.07 17.18 17.25 17,220,190 -0.57(-3.21%)
Feb 25, 2020 18.70 18.76 17.58 17.82 13,907,936 -0.77(-4.14%)
Feb 24, 2020 18.98 19.01 18.51 18.59 13,374,797 -1.34(-6.73%)
Feb 21, 2020 20.29 20.31 19.58 19.93 12,406,810 -0.65(-3.14%)
Feb 20, 2020 21.11 21.17 20.57 20.58 7,682,675 -0.31(-1.48%)
Feb 19, 2020 20.64 20.95 20.57 20.89 7,504,556 +0.39(+1.92%)
Feb 18, 2020 20.46 20.61 20.05 20.49 9,067,424 -0.24(-1.18%)
Feb 14, 2020 20.85 20.95 20.47 20.74 8,976,830 -0.07(-0.32%)
Feb 13, 2020 20.76 21.00 20.53 20.80 10,744,159 -0.15(-0.72%)
Feb 12, 2020 20.88 21.15 20.53 20.95 10,552,274 +0.58(+2.85%)
Feb 11, 2020 20.41 20.49 20.16 20.37 13,850,048 +0.31(+1.54%)
Feb 10, 2020 20.16 20.25 19.95 20.06 10,771,777 -0.38(-1.83%)
Feb 07, 2020 20.57 20.72 20.32 20.44 10,924,415 -0.43(-2.07%)
Feb 06, 2020 21.26 21.28 20.65 20.87 8,749,620 -0.30(-1.42%)
Feb 05, 2020 20.80 21.43 20.70 21.17 12,836,352 +0.85(+4.20%)
Feb 04, 2020 20.60 20.77 20.25 20.32 12,733,747 +0.16(+0.79%)
Feb 03, 2020 20.45 20.56 20.09 20.16 12,247,557 -0.29(-1.42%)
Jan 31, 2020 20.14 20.52 19.90 20.45 13,335,801 -0.13(-0.64%)
Jan 30, 2020 19.90 20.60 19.87 20.58 11,358,708 +0.30(+1.48%)
Jan 29, 2020 20.93 21.03 20.27 20.28 11,017,532 -0.42(-2.04%)
Jan 28, 2020 20.44 20.73 20.10 20.70 9,358,815 +0.40(+1.99%)
Jan 27, 2020 21.00 21.11 20.22 20.30 20,259,330 -1.36(-6.28%)
Jan 24, 2020 22.03 22.03 21.40 21.66 12,463,772 -0.45(-2.04%)
Jan 23, 2020 22.20 22.22 21.71 22.11 13,406,177 -0.33(-1.46%)
Jan 22, 2020 22.32 22.64 22.18 22.43 12,845,704 +0.15(+0.67%)
Jan 21, 2020 22.29 22.98 22.13 22.28 22,447,874 -0.18(-0.79%)
Jan 17, 2020 22.50 22.71 22.34 22.46 15,337,574 +0.14(+0.63%)
Jan 16, 2020 22.24 22.51 22.18 22.32 10,867,635 +0.23(+1.02%)
Jan 15, 2020 22.27 22.39 22.02 22.10 10,603,195 -0.35(-1.55%)
Jan 14, 2020 22.11 22.54 21.91 22.44 14,214,029 +0.18(+0.80%)
Jan 13, 2020 22.45 22.47 22.11 22.26 12,205,902 -0.31(-1.37%)
Jan 10, 2020 22.63 22.71 22.44 22.57 8,946,962 -0.10(-0.45%)
Jan 09, 2020 22.58 22.78 22.00 22.68 14,379,329 +0.13(+0.58%)
Jan 08, 2020 22.94 23.08 22.27 22.55 14,956,300 -0.58(-2.51%)
Jan 07, 2020 23.76 23.76 22.71 23.13 13,260,178 -0.67(-2.84%)
Jan 06, 2020 23.44 23.88 23.20 23.80 15,384,642 +0.59(+2.54%)
Jan 03, 2020 23.71 23.86 23.04 23.21 12,335,128 +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.