Skip to main content

Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.78 36.95 35.97 36.92 13,493,795 +0.71(+1.96%)
Nov 29, 2022 35.49 36.40 35.40 36.20 8,438,966 +1.25(+3.57%)
Nov 28, 2022 33.98 35.59 33.78 34.96 8,881,688 -0.47(-1.32%)
Nov 25, 2022 35.43 35.84 35.19 35.42 3,007,792 -0.19(-0.55%)
Nov 23, 2022 35.57 36.33 35.11 35.62 7,726,238 -0.87(-2.38%)
Nov 22, 2022 36.24 36.88 35.72 36.49 14,444,360 +1.29(+3.65%)
Nov 21, 2022 34.69 35.23 32.54 35.20 14,670,751 -0.57(-1.58%)
Nov 18, 2022 35.55 35.81 34.44 35.77 9,696,079 -0.74(-2.03%)
Nov 17, 2022 36.05 36.54 35.48 36.51 7,808,590 -0.37(-1.00%)
Nov 16, 2022 37.43 37.74 36.66 36.88 6,097,759 -1.03(-2.72%)
Nov 15, 2022 37.45 38.17 36.77 37.91 8,704,382 +0.84(+2.26%)
Nov 14, 2022 37.42 37.90 36.80 37.07 8,799,305 -0.67(-1.78%)
Nov 11, 2022 37.99 38.83 37.43 37.74 8,680,255 +0.91(+2.46%)
Nov 10, 2022 36.66 37.10 35.94 36.84 8,011,826 +0.97(+2.72%)
Nov 09, 2022 37.82 37.83 35.71 35.86 10,243,756 -2.49(-6.50%)
Nov 08, 2022 38.46 38.96 37.95 38.36 9,251,691 -0.17(-0.43%)
Nov 07, 2022 37.71 38.65 37.71 38.52 9,986,302 +1.03(+2.75%)
Nov 04, 2022 36.83 37.83 36.62 37.49 12,506,517 +1.58(+4.39%)
Nov 03, 2022 34.55 35.99 34.35 35.91 8,658,646 +1.04(+2.99%)
Nov 02, 2022 35.33 34.87 10,479,140 -0.69(-1.95%)
Nov 01, 2022 36.24 36.29 35.50 35.56 9,880,681 +0.08(+0.22%)
Oct 31, 2022 34.71 35.84 34.48 35.48 10,050,275 +0.46(+1.31%)
Oct 28, 2022 35.52 35.71 34.19 35.02 11,020,031 -0.31(-0.88%)
Oct 27, 2022 36.19 36.50 35.15 35.34 14,926,547 -0.20(-0.58%)
Oct 26, 2022 34.77 36.16 34.46 35.54 17,488,316 +1.46(+4.29%)
Oct 25, 2022 33.95 35.18 33.21 34.08 22,017,960 +0.39(+1.16%)
Oct 24, 2022 33.20 33.86 32.90 33.69 17,551,120 +0.68(+2.07%)
Oct 21, 2022 31.16 33.27 31.10 33.01 18,035,120 +2.16(+7.01%)
Oct 20, 2022 31.67 31.69 30.48 30.85 11,387,372 -0.29(-0.94%)
Oct 19, 2022 30.16 31.24 29.97 31.14 12,666,217 +1.46(+4.92%)
Oct 18, 2022 29.61 30.10 28.85 29.68 9,026,076 +0.46(+1.57%)
Oct 17, 2022 29.37 29.91 28.82 29.22 8,077,057 +0.57(+1.97%)
Oct 14, 2022 29.78 30.19 28.63 28.65 11,487,050 -1.66(-5.46%)
Oct 13, 2022 28.75 30.72 28.64 30.31 14,388,884 +1.28(+4.40%)
Oct 12, 2022 28.59 29.26 28.16 29.03 9,141,210 +0.23(+0.81%)
Oct 11, 2022 28.18 29.70 27.95 28.80 11,172,394 +0.01(+0.03%)
Oct 10, 2022 29.56 30.11 28.61 28.79 9,783,992 -0.84(-2.83%)
Oct 07, 2022 29.23 30.31 28.61 29.63 17,933,654 +0.58(+2.01%)
Oct 06, 2022 28.18 29.28 28.18 29.04 13,902,354 +0.56(+1.95%)
Oct 05, 2022 27.28 28.71 27.14 28.49 15,289,410 +1.09(+3.98%)
Oct 04, 2022 26.27 27.48 25.94 27.40 17,973,914 +1.70(+6.60%)
Oct 03, 2022 25.32 25.84 25.19 25.70 10,533,507 +1.71(+7.15%)
Sep 30, 2022 23.72 24.30 23.37 23.99 9,591,642 -0.02(-0.08%)
Sep 29, 2022 23.74 24.06 23.20 24.01 9,607,816 -0.10(-0.40%)
Sep 28, 2022 23.51 24.28 23.23 24.10 12,020,613 +0.95(+4.12%)
Sep 27, 2022 23.30 23.75 22.93 23.15 13,106,115 +0.44(+1.93%)
Sep 26, 2022 23.95 23.96 22.70 22.71 11,778,940 -1.24(-5.17%)
Sep 23, 2022 25.12 25.12 23.47 23.95 16,038,553 -2.28(-8.69%)
Sep 22, 2022 26.91 27.18 26.12 26.23 7,063,405 -0.16(-0.59%)
Sep 21, 2022 27.37 27.64 26.35 26.38 6,917,844 -0.53(-1.96%)
Sep 20, 2022 27.38 27.42 26.52 26.91 8,278,640 -0.73(-2.64%)
Sep 19, 2022 26.55 27.76 26.46 27.64 7,576,759 +0.18(+0.64%)
Sep 16, 2022 28.18 28.27 26.96 27.46 17,289,758 -1.18(-4.12%)
Sep 15, 2022 28.81 29.27 28.48 28.64 7,021,830 -0.97(-3.29%)
Sep 14, 2022 28.78 29.87 28.67 29.62 8,100,916 +1.22(+4.29%)
Sep 13, 2022 28.93 29.80 28.23 28.40 7,289,337 -1.10(-3.73%)
Sep 12, 2022 29.33 29.67 28.95 29.50 11,734,540 +0.60(+2.09%)
Sep 09, 2022 28.44 29.04 28.26 28.90 8,072,720 +1.22(+4.40%)
Sep 08, 2022 28.16 28.33 27.63 27.68 8,080,932 -0.26(-0.94%)
Sep 07, 2022 28.03 28.33 27.63 27.94 9,750,623 -0.82(-2.85%)
Sep 06, 2022 29.44 29.56 28.46 28.76 7,891,475 -0.36(-1.24%)
Sep 02, 2022 29.11 29.56 28.65 29.12 9,388,567 +1.04(+3.70%)
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.