Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.41	18.53	18.09	18.27	19,651,080	+0.13(+0.70%)
May 28, 2009	17.63	18.37	17.38	18.14	19,471,800	+0.64(+3.64%)
May 27, 2009	17.78	17.94	17.47	17.51	19,233,972	-0.09(-0.50%)
May 26, 2009	16.67	17.59	16.52	17.59	17,735,324	+0.69(+4.08%)
May 22, 2009	17.21	17.36	16.86	16.90	11,962,723	-0.03(-0.19%)
May 21, 2009	17.25	17.30	16.70	16.94	17,370,874	-0.71(-4.05%)
May 20, 2009	17.67	18.48	17.56	17.65	24,744,592	+0.24(+1.37%)
May 19, 2009	17.71	17.87	17.21	17.41	19,974,212	-0.13(-0.77%)
May 18, 2009	17.10	17.61	17.09	17.55	16,137,206	+0.75(+4.44%)
May 15, 2009	17.11	17.50	16.63	16.80	17,055,304	-0.49(-2.85%)
May 14, 2009	17.24	17.55	16.86	17.29	19,841,084	-0.09(-0.50%)
May 13, 2009	17.82	17.89	17.11	17.38	22,444,762	-0.84(-4.62%)
May 12, 2009	17.87	18.51	17.48	18.22	26,773,850	+0.55(+3.10%)
May 11, 2009	18.29	18.29	17.62	17.67	18,219,022	-0.84(-4.54%)
May 08, 2009	18.21	18.72	18.02	18.52	22,135,186	+0.63(+3.50%)
May 07, 2009	19.24	19.24	17.59	17.89	20,003,086	-0.47(-2.55%)
May 06, 2009	18.03	18.49	17.94	18.36	20,296,320	+0.77(+4.38%)
May 05, 2009	18.08	18.13	17.10	17.59	18,870,664	-0.10(-0.58%)
May 04, 2009	16.82	17.73	16.82	17.69	19,636,992	+1.13(+6.86%)

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.