Skip to main content

Halliburton Co (NY: HAL )

39.47 +0.64 (+1.65%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.60 31.12 30.19 31.06 10,776,378 +0.57(+1.87%)
Mar 30, 2023 31.31 31.34 30.28 30.49 8,819,286 -0.28(-0.93%)
Mar 29, 2023 31.13 31.13 30.55 30.78 9,288,106 +0.06(+0.19%)
Mar 28, 2023 29.95 30.85 29.88 30.72 7,113,755 +0.70(+2.32%)
Mar 27, 2023 29.65 30.18 28.86 30.02 9,290,050 +0.96(+3.31%)
Mar 24, 2023 28.08 29.33 28.06 29.06 11,566,829 +0.18(+0.61%)
Mar 23, 2023 30.01 30.37 28.57 28.88 10,042,131 -1.02(-3.41%)
Mar 22, 2023 31.60 31.60 29.87 29.90 10,028,467 -1.45(-4.63%)
Mar 21, 2023 31.28 31.61 30.55 31.36 12,653,368 +1.23(+4.07%)
Mar 20, 2023 29.63 30.56 29.61 30.13 12,467,297 +0.73(+2.47%)
Mar 17, 2023 30.07 30.21 29.13 29.40 17,994,824 -1.03(-3.39%)
Mar 16, 2023 29.02 30.54 28.57 30.43 15,746,007 +0.58(+1.94%)
Mar 15, 2023 31.24 31.24 28.93 29.85 23,891,264 -2.96(-9.01%)
Mar 14, 2023 33.07 33.88 32.10 32.81 8,295,106 +0.04(+0.12%)
Mar 13, 2023 33.10 33.97 32.06 32.77 11,293,333 -1.13(-3.33%)
Mar 10, 2023 34.85 35.30 33.72 33.90 8,688,227 -1.02(-2.92%)
Mar 09, 2023 36.73 36.97 34.89 34.92 7,832,593 -1.56(-4.28%)
Mar 08, 2023 37.11 37.49 36.11 36.48 5,668,415 -0.68(-1.82%)
Mar 07, 2023 37.86 37.95 37.07 37.16 5,292,445 -0.99(-2.60%)
Mar 06, 2023 37.83 38.21 37.52 38.15 5,256,854 -0.03(-0.08%)
Mar 03, 2023 37.26 38.34 37.06 38.18 5,995,343 +0.49(+1.30%)
Mar 02, 2023 36.68 37.89 36.43 37.69 7,046,127 +0.86(+2.35%)
Mar 01, 2023 35.63 36.97 35.55 36.82 6,241,611 +1.26(+3.53%)
Feb 28, 2023 36.75 36.75 35.49 35.57 11,507,872 -0.78(-2.13%)
Feb 27, 2023 36.02 36.57 35.85 36.34 7,771,989 +0.19(+0.51%)
Feb 24, 2023 35.13 36.25 34.49 36.16 8,959,019 +0.74(+2.10%)
Feb 23, 2023 35.67 35.96 34.99 35.42 5,524,900 +0.51(+1.46%)
Feb 22, 2023 35.44 35.74 34.63 34.91 7,546,879 -0.67(-1.90%)
Feb 21, 2023 35.53 36.00 35.34 35.58 6,187,698 -0.10(-0.27%)
Feb 17, 2023 36.94 37.03 35.27 35.68 9,785,193 -2.03(-5.39%)
Feb 16, 2023 37.05 38.24 36.79 37.71 8,194,154 +0.62(+1.66%)
Feb 15, 2023 37.48 37.48 36.47 37.10 7,661,847 -0.99(-2.59%)
Feb 14, 2023 37.89 38.73 37.52 38.08 5,978,246 -0.30(-0.79%)
Feb 13, 2023 37.73 38.83 37.30 38.39 6,982,655 +0.24(+0.64%)
Feb 10, 2023 37.22 38.22 37.21 38.14 8,316,436 +1.33(+3.61%)
Feb 09, 2023 38.18 38.31 36.52 36.81 14,094,286 -1.58(-4.12%)
Feb 08, 2023 38.22 38.71 37.81 38.40 6,323,278 +0.24(+0.64%)
Feb 07, 2023 37.85 38.30 37.26 38.15 6,513,897 +0.70(+1.88%)
Feb 06, 2023 37.60 37.98 36.69 37.45 8,064,519 -0.25(-0.67%)
Feb 03, 2023 37.44 38.58 37.07 37.70 13,016,794 +0.01(+0.03%)
Feb 02, 2023 39.64 39.68 37.42 37.69 13,821,270 -2.23(-5.58%)
Feb 01, 2023 39.92 40.24 38.90 39.92 14,194,227 -0.37(-0.92%)
Jan 31, 2023 39.40 40.31 39.18 40.29 7,721,836 +0.86(+2.18%)
Jan 30, 2023 39.30 40.05 39.13 39.43 9,127,420 -0.18(-0.44%)
Jan 27, 2023 39.98 40.23 39.27 39.61 10,638,423 -0.47(-1.17%)
Jan 26, 2023 39.59 40.14 38.61 40.08 9,082,101 +0.95(+2.42%)
Jan 25, 2023 38.81 39.37 37.56 39.13 10,711,672 +0.19(+0.48%)
Jan 24, 2023 39.10 42.03 38.30 38.94 12,161,888 -0.71(-1.80%)
Jan 23, 2023 40.17 40.34 39.39 39.66 11,024,161 -0.12(-0.29%)
Jan 20, 2023 39.50 40.38 39.03 39.77 8,813,360 +0.49(+1.24%)
Jan 19, 2023 39.50 39.88 38.60 39.29 10,161,951 -0.40(-1.01%)
Jan 18, 2023 42.03 42.44 39.58 39.69 11,996,353 -1.89(-4.54%)
Jan 17, 2023 41.64 42.03 41.06 41.57 9,841,254 -0.13(-0.30%)
Jan 13, 2023 41.12 41.78 40.59 41.70 6,814,372 +0.48(+1.16%)
Jan 12, 2023 40.57 42.02 40.45 41.22 10,602,323 +1.15(+2.88%)
Jan 11, 2023 40.57 40.74 39.51 40.07 10,105,509 +0.05(+0.12%)
Jan 10, 2023 39.64 40.16 38.96 40.02 7,933,537 +0.49(+1.24%)
Jan 09, 2023 39.99 40.72 39.36 39.53 13,481,143 +0.22(+0.57%)
Jan 06, 2023 38.53 39.99 38.49 39.31 8,323,988 +1.23(+3.23%)
Jan 05, 2023 37.51 38.47 37.31 38.07 8,975,577 +0.51(+1.35%)
Jan 04, 2023 36.24 37.70 36.06 37.57 7,606,897 +0.75(+2.04%)
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.