Skip to main content

Halliburton Co (NY: HAL )

33.88 -0.52 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.58 13.91 13.42 13.75 7,865,074 +0.02(+0.11%)
Nov 26, 2008 12.45 13.85 12.45 13.73 16,599,894 +1.08(+8.52%)
Nov 25, 2008 12.89 13.01 12.13 12.66 23,227,856 -0.18(-1.40%)
Nov 24, 2008 12.50 13.16 11.98 12.84 24,891,204 +0.86(+7.18%)
Nov 21, 2008 10.99 12.04 10.57 11.98 32,530,646 +1.46(+13.89%)
Nov 20, 2008 12.35 12.58 10.33 10.52 31,313,272 -2.12(-16.81%)
Nov 19, 2008 13.44 14.12 12.55 12.64 23,488,036 -1.16(-8.38%)
Nov 18, 2008 13.72 14.06 13.05 13.80 24,898,240 +0.11(+0.80%)
Nov 17, 2008 13.90 14.58 13.63 13.69 18,307,008 -0.46(-3.26%)
Nov 14, 2008 14.12 14.97 13.55 14.15 0 -0.82(-5.48%)
Nov 13, 2008 13.60 15.08 12.64 14.97 31,058,540 +1.45(+10.69%)
Nov 12, 2008 14.17 14.26 13.41 13.52 27,795,278 -0.96(-6.63%)
Nov 11, 2008 14.61 14.90 14.06 14.48 18,848,756 -0.59(-3.94%)
Nov 10, 2008 15.82 16.14 14.71 15.08 18,193,448 -0.11(-0.72%)
Nov 07, 2008 14.34 15.42 14.27 15.19 20,204,306 +0.93(+6.52%)
Nov 06, 2008 14.63 14.91 13.87 14.26 29,492,930 -0.76(-5.05%)
Nov 05, 2008 15.27 16.06 14.74 15.01 26,021,238 -0.73(-4.66%)
Nov 04, 2008 14.70 15.88 14.65 15.75 25,545,154 +1.41(+9.80%)
Nov 03, 2008 15.01 15.19 13.82 14.34 28,509,202 -1.12(-7.23%)
Oct 31, 2008 15.02 15.94 14.72 15.46 25,764,880 -0.14(-0.90%)
Oct 30, 2008 15.56 15.81 14.48 15.60 31,725,992 +0.88(+5.94%)
Oct 29, 2008 14.51 15.70 14.38 14.73 29,696,422 +0.47(+3.29%)
Oct 28, 2008 13.61 14.34 12.12 14.26 33,627,792 +1.23(+9.41%)
Oct 27, 2008 14.15 14.53 12.98 13.03 26,349,336 -1.54(-10.56%)
Oct 24, 2008 13.09 14.84 12.98 14.57 33,235,870 -0.07(-0.48%)
Oct 23, 2008 14.06 14.86 13.36 14.64 35,239,740 +0.86(+6.24%)
Oct 22, 2008 15.62 15.66 13.33 13.78 33,941,216 -2.43(-14.99%)
Oct 21, 2008 15.88 17.21 15.51 16.21 34,956,400 -0.04(-0.24%)
Oct 20, 2008 17.16 17.60 14.96 16.25 40,324,416 +1.98(+13.91%)
Oct 17, 2008 13.47 15.53 12.94 14.26 37,949,904 +0.44(+3.16%)
Oct 16, 2008 14.08 14.51 12.63 13.83 51,055,596 +0.01(+0.06%)
Oct 15, 2008 15.94 15.98 13.75 13.82 37,081,544 -2.85(-17.10%)
Oct 14, 2008 18.01 18.34 15.64 16.67 39,119,284 -0.13(-0.79%)
Oct 13, 2008 14.65 17.07 14.01 16.80 41,377,820 +3.20(+23.55%)
Oct 10, 2008 13.56 14.94 12.15 13.60 55,775,956 -1.20(-8.08%)
Oct 09, 2008 17.04 17.41 14.77 14.80 40,574,924 -1.60(-9.77%)
Oct 08, 2008 16.51 17.62 15.07 16.40 60,342,884 -0.62(-3.67%)
Oct 07, 2008 19.95 20.57 16.79 17.02 52,245,264 -2.23(-11.57%)
Oct 06, 2008 20.55 20.97 17.23 19.25 54,525,932 -1.69(-8.06%)
Oct 03, 2008 21.82 22.56 20.68 20.94 0 -0.57(-2.65%)
Oct 02, 2008 23.38 23.38 21.25 21.51 35,072,660 -2.18(-9.20%)
Oct 01, 2008 24.87 25.07 23.15 23.69 28,854,384 -1.62(-6.39%)
Sep 30, 2008 24.19 25.61 23.75 25.30 23,274,712 +1.64(+6.93%)
Sep 29, 2008 25.78 26.07 22.66 23.66 31,830,228 -2.90(-10.91%)
Sep 26, 2008 26.49 26.82 25.70 26.56 0 -0.53(-1.96%)
Sep 25, 2008 27.42 27.49 26.64 27.09 23,854,038 -0.23(-0.83%)
Sep 24, 2008 27.69 27.98 27.00 27.32 17,163,010 -0.17(-0.63%)
Sep 23, 2008 29.05 29.13 27.12 27.49 31,011,188 -1.73(-5.91%)
Sep 22, 2008 29.62 30.14 29.08 29.22 24,916,578 -0.17(-0.58%)
Sep 19, 2008 28.12 29.96 27.15 29.39 0 +2.32(+8.57%)
Sep 18, 2008 27.66 28.12 26.40 27.07 33,123,808 +0.05(+0.17%)
Sep 17, 2008 28.00 28.34 26.71 27.02 30,584,620 -0.81(-2.92%)
Sep 16, 2008 26.23 27.95 25.56 27.83 33,942,276 +1.01(+3.76%)
Sep 15, 2008 28.17 28.55 26.57 26.83 26,040,580 -2.31(-7.94%)
Sep 12, 2008 28.12 29.53 27.84 29.14 25,245,148 +1.08(+3.84%)
Sep 11, 2008 27.65 28.10 26.94 28.06 29,399,108 +0.27(+0.96%)
Sep 10, 2008 27.40 27.98 26.83 27.80 33,061,920 +0.61(+2.24%)
Sep 09, 2008 29.19 29.31 26.98 27.19 38,944,964 -2.43(-8.20%)
Sep 08, 2008 31.38 31.73 29.18 29.62 31,023,250 -1.14(-3.71%)
Sep 05, 2008 31.15 31.34 29.70 30.76 0 -0.59(-1.89%)
Sep 04, 2008 32.19 32.45 30.83 31.35 19,105,218 -0.94(-2.90%)
Sep 03, 2008 33.12 33.39 31.69 32.29 22,379,152 -1.10(-3.30%)
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.