Halliburton Co (NY: HAL )

26.88 USD -0.66 (-2.40%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 27.79 28.08 27.15 27.54 14,362,848 -0.60(-2.13%)
Jan 20, 2022 28.24 28.94 28.05 28.14 12,383,785 -0.24(-0.85%)
Jan 19, 2022 28.91 28.95 27.96 28.38 10,421,728 -0.22(-0.77%)
Jan 18, 2022 29.00 29.20 28.30 28.60 12,294,681 -0.14(-0.49%)
Jan 14, 2022 28.74 0 +0.81(+2.90%)
Jan 13, 2022 27.70 28.29 27.57 27.93 14,904,601 +0.49(+1.79%)
Jan 12, 2022 27.37 27.56 27.12 27.44 12,502,330 +0.20(+0.73%)
Jan 11, 2022 26.13 27.25 25.86 27.24 13,252,430 +1.39(+5.38%)
Jan 10, 2022 26.08 26.28 25.36 25.85 10,611,444 -0.17(-0.65%)
Jan 07, 2022 25.67 26.25 25.44 26.02 8,115,138 +0.41(+1.60%)
Jan 06, 2022 25.98 26.20 25.44 25.61 8,980,883 +0.43(+1.71%)
Jan 05, 2022 25.73 25.95 25.15 25.18 11,740,985 -0.25(-0.98%)
Jan 04, 2022 24.85 25.83 24.72 25.43 17,735,333 +1.44(+6.00%)
Jan 03, 2022 23.14 24.05 23.01 23.99 9,199,192 +1.12(+4.90%)
Dec 31, 2021 22.63 23.02 22.61 22.87 4,953,644 +0.11(+0.48%)
Dec 30, 2021 22.90 23.17 22.70 22.76 5,751,333 -0.18(-0.78%)
Dec 29, 2021 22.97 23.24 22.67 22.94 7,202,918 -0.11(-0.48%)
Dec 28, 2021 23.13 23.47 22.92 23.05 4,107,607 -0.12(-0.52%)
Dec 27, 2021 22.66 23.19 22.30 23.17 6,267,171 +0.46(+2.03%)
Dec 23, 2021 22.85 23.07 22.70 22.71 3,455,559 -0.02(-0.09%)
Dec 22, 2021 22.61 22.98 22.30 22.73 5,258,655 +0.07(+0.31%)
Dec 21, 2021 22.06 22.76 22.06 22.66 7,123,307 +0.86(+3.94%)
Dec 20, 2021 21.39 21.86 21.07 21.80 8,292,029 -0.31(-1.40%)
Dec 17, 2021 22.30 22.50 21.73 22.11 14,933,444 -0.45(-1.99%)
Dec 16, 2021 22.63 23.16 22.48 22.56 6,596,263 +0.29(+1.30%)
Dec 15, 2021 22.38 22.49 21.51 22.27 9,059,766 -0.21(-0.93%)
Dec 14, 2021 22.54 23.10 22.37 22.48 11,353,831 -0.23(-1.01%)
Dec 13, 2021 23.55 23.62 22.55 22.71 9,397,553 -1.22(-5.10%)
Dec 10, 2021 23.88 23.98 23.25 23.93 9,503,514 +0.44(+1.87%)
Dec 09, 2021 23.40 23.56 23.14 23.49 7,035,982 -0.30(-1.26%)
Dec 08, 2021 23.38 23.94 23.33 23.79 7,290,135 +0.39(+1.67%)
Dec 07, 2021 23.00 23.74 22.95 23.40 7,884,166 +0.82(+3.63%)
Dec 06, 2021 22.36 22.98 22.09 22.58 9,489,539 +0.58(+2.64%)
Dec 03, 2021 22.37 22.56 21.69 22.00 9,155,381 -0.02(-0.09%)
Dec 02, 2021 21.05 22.09 20.77 22.02 11,226,982 +0.87(+4.11%)
Dec 01, 2021 22.25 22.48 21.14 21.15 10,210,004 -0.44(-2.04%)
Nov 30, 2021 21.60 21.98 21.33 21.59 16,078,862 -0.66(-2.97%)
Nov 29, 2021 22.39 22.56 21.90 22.25 9,665,444 +0.60(+2.77%)
Nov 26, 2021 21.53 21.74 21.23 21.65 10,950,316 -1.57(-6.76%)
Nov 24, 2021 22.69 23.64 22.67 23.22 6,717,325 +0.25(+1.09%)
Nov 23, 2021 22.75 23.29 22.69 22.97 11,839,303 +0.68(+3.05%)
Nov 22, 2021 21.95 22.62 21.89 22.29 10,262,080 +0.25(+1.13%)
Nov 19, 2021 22.21 22.34 21.68 22.04 14,480,874 -0.72(-3.16%)
Nov 18, 2021 22.92 23.10 22.73 22.76 8,185,221 -0.21(-0.91%)
Nov 17, 2021 23.20 23.57 22.80 22.97 8,582,011 -0.64(-2.71%)
Nov 16, 2021 23.52 23.94 23.35 23.61 7,555,225 +0.21(+0.90%)
Nov 15, 2021 23.45 23.67 23.15 23.40 5,995,618 -0.17(-0.72%)
Nov 12, 2021 23.58 23.74 23.25 23.57 7,195,753 -0.15(-0.63%)
Nov 11, 2021 23.79 24.05 23.60 23.72 9,736,933 -0.11(-0.46%)
Nov 10, 2021 24.98 23.83 10,642,973 -1.25(-4.98%)
Nov 09, 2021 25.00 25.17 24.38 25.08 7,212,767 -0.04(-0.16%)
Nov 08, 2021 24.81 25.34 24.77 25.12 5,659,510 +0.43(+1.74%)
Nov 05, 2021 24.97 25.20 24.61 24.69 7,423,325 +0.17(+0.69%)
Nov 04, 2021 25.29 25.60 24.13 24.52 10,025,079 -0.20(-0.81%)
Nov 03, 2021 24.83 25.30 24.49 24.72 9,909,523 -0.66(-2.60%)
Nov 02, 2021 25.35 25.55 25.21 25.38 5,935,322 -0.20(-0.78%)
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.