Skip to main content

Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.18 32.32 31.00 32.15 8,525,386 +0.74(+2.34%)
Apr 27, 2023 30.62 31.48 30.22 31.41 11,538,527 +0.27(+0.88%)
Apr 26, 2023 32.27 32.69 30.92 31.13 10,961,887 -1.50(-4.60%)
Apr 25, 2023 33.44 34.16 32.21 32.64 16,057,524 -1.20(-3.54%)
Apr 24, 2023 32.93 34.18 32.89 33.83 10,508,064 +1.05(+3.20%)
Apr 21, 2023 33.40 33.42 32.43 32.78 10,531,466 -0.46(-1.39%)
Apr 20, 2023 32.88 33.31 32.74 33.24 7,853,831 -0.24(-0.70%)
Apr 19, 2023 33.01 33.59 32.71 33.48 8,900,811 +0.23(+0.68%)
Apr 18, 2023 32.71 33.32 32.61 33.25 8,397,074 +0.43(+1.32%)
Apr 17, 2023 32.96 33.29 32.63 32.82 6,636,490 -0.19(-0.56%)
Apr 14, 2023 33.31 33.46 32.67 33.01 6,974,634 -0.18(-0.53%)
Apr 13, 2023 33.00 33.48 32.85 33.19 5,687,491 +0.22(+0.66%)
Apr 12, 2023 33.22 33.40 32.67 32.97 7,651,810 -0.14(-0.42%)
Apr 11, 2023 32.69 33.59 32.48 33.11 7,493,938 +0.63(+1.93%)
Apr 10, 2023 32.30 33.06 32.15 32.48 6,636,338 +0.37(+1.16%)
Apr 06, 2023 32.49 32.59 31.91 32.11 5,942,421 -0.34(-1.06%)
Apr 05, 2023 32.65 32.78 31.85 32.45 8,140,931 -0.17(-0.51%)
Apr 04, 2023 33.62 33.76 32.27 32.62 13,541,182 -0.85(-2.55%)
Apr 03, 2023 32.88 34.05 32.88 33.47 24,404,144 +2.41(+7.78%)
Mar 31, 2023 30.59 31.11 30.19 31.06 10,778,626 +0.57(+1.87%)
Mar 30, 2023 31.30 31.33 30.27 30.49 8,821,126 -0.28(-0.92%)
Mar 29, 2023 31.12 31.12 30.54 30.77 9,290,043 +0.06(+0.19%)
Mar 28, 2023 29.95 30.84 29.88 30.71 7,115,239 +0.70(+2.32%)
Mar 27, 2023 29.64 30.17 28.85 30.02 9,291,987 +0.96(+3.31%)
Mar 24, 2023 28.07 29.32 28.05 29.05 11,569,242 +0.18(+0.61%)
Mar 23, 2023 30.01 30.37 28.56 28.88 10,044,225 -1.02(-3.41%)
Mar 22, 2023 31.60 31.60 29.86 29.90 10,030,559 -1.45(-4.63%)
Mar 21, 2023 31.27 31.60 30.55 31.35 12,656,007 +1.23(+4.07%)
Mar 20, 2023 29.62 30.56 29.60 30.12 12,469,898 +0.73(+2.47%)
Mar 17, 2023 30.06 30.21 29.12 29.40 17,998,578 -1.03(-3.39%)
Mar 16, 2023 29.01 30.54 28.56 30.43 15,749,291 +0.58(+1.94%)
Mar 15, 2023 31.23 31.23 28.93 29.85 23,896,248 -2.95(-9.01%)
Mar 14, 2023 33.07 33.87 32.10 32.80 8,296,836 +0.04(+0.12%)
Mar 13, 2023 33.10 33.96 32.06 32.76 11,295,688 -1.13(-3.33%)
Mar 10, 2023 34.84 35.30 33.72 33.89 8,690,039 -1.02(-2.92%)
Mar 09, 2023 36.72 36.96 34.88 34.91 7,834,227 -1.56(-4.28%)
Mar 08, 2023 37.10 37.48 36.10 36.47 5,669,598 -0.68(-1.82%)
Mar 07, 2023 37.85 37.95 37.06 37.15 5,293,549 -0.99(-2.60%)
Mar 06, 2023 37.82 38.20 37.51 38.14 5,257,950 -0.03(-0.08%)
Mar 03, 2023 37.25 38.33 37.05 38.17 5,996,594 +0.49(+1.30%)
Mar 02, 2023 36.67 37.88 36.42 37.68 7,047,597 +0.86(+2.35%)
Mar 01, 2023 35.62 36.96 35.54 36.82 6,242,913 +1.26(+3.53%)
Feb 28, 2023 36.74 36.74 35.48 35.56 11,510,273 -0.78(-2.13%)
Feb 27, 2023 36.01 36.57 35.84 36.34 7,773,609 +0.19(+0.51%)
Feb 24, 2023 35.12 36.24 34.48 36.15 8,960,887 +0.74(+2.10%)
Feb 23, 2023 35.66 35.95 34.98 35.41 5,526,052 +0.51(+1.46%)
Feb 22, 2023 35.44 35.73 34.63 34.90 7,548,453 -0.67(-1.90%)
Feb 21, 2023 35.53 35.99 35.33 35.57 6,188,988 -0.10(-0.27%)
Feb 17, 2023 36.93 37.02 35.27 35.67 9,787,233 -2.03(-5.39%)
Feb 16, 2023 37.04 38.23 36.79 37.70 8,195,862 +0.62(+1.66%)
Feb 15, 2023 37.47 37.47 36.46 37.09 7,663,444 -0.99(-2.59%)
Feb 14, 2023 37.88 38.72 37.51 38.08 5,979,493 -0.30(-0.79%)
Feb 13, 2023 37.72 38.82 37.29 38.38 6,984,111 +0.24(+0.64%)
Feb 10, 2023 37.22 38.21 37.21 38.13 8,318,170 +1.33(+3.61%)
Feb 09, 2023 38.17 38.30 36.52 36.81 14,097,225 -1.58(-4.12%)
Feb 08, 2023 38.21 38.71 37.80 38.39 6,324,596 +0.24(+0.64%)
Feb 07, 2023 37.84 38.30 37.26 38.14 6,515,256 +0.70(+1.88%)
Feb 06, 2023 37.59 37.97 36.68 37.44 8,066,201 -0.25(-0.67%)
Feb 03, 2023 37.43 38.57 37.06 37.69 13,019,508 +0.01(+0.03%)
Feb 02, 2023 39.63 39.67 37.42 37.69 13,824,152 -2.23(-5.58%)
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.