Skip to main content

Halliburton Co (NY: HAL )

33.34 -0.07 (-0.22%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.73 33.08 32.19 32.77 11,273,165 +0.16(+0.50%)
Oct 29, 2015 32.55 33.04 32.18 32.61 9,864,577 -0.07(-0.21%)
Oct 28, 2015 32.27 33.23 31.82 32.68 15,465,569 +0.67(+2.11%)
Oct 27, 2015 32.25 32.96 31.99 32.00 13,596,438 -0.91(-2.78%)
Oct 26, 2015 33.35 33.48 32.82 32.92 11,515,233 -0.56(-1.68%)
Oct 23, 2015 33.57 34.16 33.22 33.48 18,762,214 -0.43(-1.26%)
Oct 22, 2015 33.23 34.14 33.16 33.91 20,212,520 +1.12(+3.41%)
Oct 21, 2015 32.39 33.47 31.94 32.79 15,924,924 +0.61(+1.91%)
Oct 20, 2015 31.94 32.38 31.76 32.18 13,774,778 +0.27(+0.86%)
Oct 19, 2015 31.86 32.26 31.45 31.90 14,388,528 -0.38(-1.19%)
Oct 16, 2015 33.33 33.39 31.70 32.29 22,107,946 -1.24(-3.69%)
Oct 15, 2015 32.98 33.54 32.45 33.52 10,318,904 +0.46(+1.39%)
Oct 14, 2015 32.93 33.23 32.52 33.06 7,450,212 +0.21(+0.65%)
Oct 13, 2015 32.97 33.69 32.67 32.85 7,701,784 -0.34(-1.03%)
Oct 12, 2015 33.92 33.99 32.83 33.19 8,695,125 -0.67(-1.97%)
Oct 09, 2015 34.65 34.83 33.58 33.86 13,637,005 -0.65(-1.88%)
Oct 08, 2015 33.71 34.62 33.09 34.51 13,329,299 +0.47(+1.38%)
Oct 07, 2015 33.92 35.25 33.51 34.04 19,690,470 +0.70(+2.10%)
Oct 06, 2015 32.46 33.78 32.14 33.34 16,019,995 +1.14(+3.53%)
Oct 05, 2015 31.77 32.54 31.55 32.20 15,285,354 +0.78(+2.47%)
Oct 02, 2015 29.60 31.46 29.38 31.42 15,675,584 +1.61(+5.41%)
Oct 01, 2015 30.63 30.90 29.42 29.81 17,120,546 -0.38(-1.24%)
Sep 30, 2015 29.90 30.71 29.55 30.19 16,241,718 +0.57(+1.93%)
Sep 29, 2015 29.93 30.48 29.34 29.61 14,269,899 -0.21(-0.72%)
Sep 28, 2015 30.91 30.94 29.65 29.83 15,434,008 -1.51(-4.82%)
Sep 25, 2015 31.87 31.92 31.05 31.34 12,386,082 -0.26(-0.81%)
Sep 24, 2015 31.53 31.97 31.08 31.59 15,151,809 -0.26(-0.80%)
Sep 23, 2015 32.18 32.28 31.68 31.85 9,259,786 -0.14(-0.43%)
Sep 22, 2015 31.36 32.47 31.24 31.99 13,456,449 +0.01(+0.03%)
Sep 21, 2015 32.23 32.46 31.76 31.98 13,465,294 +0.06(+0.19%)
Sep 18, 2015 32.37 32.48 31.72 31.92 16,802,384 -1.13(-3.41%)
Sep 17, 2015 32.94 33.75 32.56 33.05 14,222,475 +0.04(+0.13%)
Sep 16, 2015 31.95 33.39 31.72 33.00 14,806,404 +1.40(+4.43%)
Sep 15, 2015 31.70 31.85 31.26 31.60 13,862,002 +0.11(+0.35%)
Sep 14, 2015 31.70 31.90 31.26 31.49 10,133,415 -0.27(-0.86%)
Sep 11, 2015 32.09 32.06 31.19 31.77 14,377,087 -0.32(-1.01%)
Sep 10, 2015 31.71 32.35 30.95 32.09 14,677,900 +0.37(+1.16%)
Sep 09, 2015 32.73 33.32 31.64 31.72 13,035,265 -0.68(-2.11%)
Sep 08, 2015 31.85 32.48 31.50 32.41 17,499,168 +0.94(+2.99%)
Sep 04, 2015 31.93 31.47 31.47 31.47 11,711,492 -1.05(-3.23%)
Sep 03, 2015 32.84 33.41 32.07 32.52 17,996,892 -0.08(-0.24%)
Sep 02, 2015 33.09 33.18 31.84 32.59 12,966,300 +0.19(+0.58%)
Sep 01, 2015 32.53 33.07 32.06 32.41 17,679,588 -1.20(-3.56%)
Aug 31, 2015 32.26 33.99 31.90 33.60 16,566,806 +0.80(+2.45%)
Aug 28, 2015 31.93 33.27 31.92 32.80 17,619,018 +0.47(+1.45%)
Aug 27, 2015 30.33 32.43 30.15 32.33 25,604,318 +3.07(+10.48%)
Aug 26, 2015 29.05 29.95 28.64 29.26 22,672,206 +0.82(+2.87%)
Aug 25, 2015 29.99 29.99 28.45 28.45 17,327,038 -0.08(-0.27%)
Aug 24, 2015 28.05 30.34 26.29 28.52 29,116,594 -1.81(-5.97%)
Aug 21, 2015 31.64 32.10 30.04 30.33 33,036,676 -1.71(-5.33%)
Aug 20, 2015 33.26 33.73 32.01 32.04 20,275,794 -1.36(-4.07%)
Aug 19, 2015 34.31 34.72 33.17 33.40 18,282,704 -1.45(-4.17%)
Aug 18, 2015 34.96 35.47 34.69 34.86 11,358,607 -0.24(-0.68%)
Aug 17, 2015 35.38 35.59 34.75 35.09 10,806,806 -0.59(-1.67%)
Aug 14, 2015 35.45 36.24 35.43 35.69 10,602,999 +0.20(+0.55%)
Aug 13, 2015 35.99 36.07 35.35 35.49 13,080,587 -0.81(-2.22%)
Aug 12, 2015 35.55 36.56 34.69 36.30 20,733,116 +0.65(+1.81%)
Aug 11, 2015 34.48 35.70 34.37 35.65 14,755,379 +0.28(+0.79%)
Aug 10, 2015 33.88 35.44 33.84 35.37 12,487,731 +1.58(+4.68%)
Aug 07, 2015 34.49 34.91 33.64 33.79 9,186,704 -0.93(-2.67%)
Aug 06, 2015 34.48 34.85 33.83 34.72 13,972,540 +0.20(+0.59%)
Aug 05, 2015 34.03 34.83 33.88 34.52 17,270,964 +0.86(+2.55%)
Aug 04, 2015 34.29 34.68 33.46 33.66 17,441,204 -0.44(-1.30%)
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.