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 (%)
Jan 31, 2020 20.14 20.53 19.91 20.45 13,333,020 -0.13(-0.64%)
Jan 30, 2020 19.91 20.60 19.88 20.58 11,356,340 +0.30(+1.48%)
Jan 29, 2020 20.94 21.03 20.27 20.28 11,015,235 -0.42(-2.04%)
Jan 28, 2020 20.44 20.73 20.10 20.70 9,356,864 +0.40(+1.99%)
Jan 27, 2020 21.00 21.12 20.23 20.30 20,255,106 -1.36(-6.28%)
Jan 24, 2020 22.04 22.04 21.41 21.66 12,461,173 -0.45(-2.04%)
Jan 23, 2020 22.20 22.22 21.72 22.11 13,403,381 -0.33(-1.46%)
Jan 22, 2020 22.33 22.64 22.19 22.44 12,843,025 +0.15(+0.67%)
Jan 21, 2020 22.30 22.98 22.14 22.29 22,443,194 -0.18(-0.79%)
Jan 17, 2020 22.50 22.72 22.34 22.47 15,334,376 +0.14(+0.63%)
Jan 16, 2020 22.24 22.51 22.19 22.33 10,865,369 +0.23(+1.02%)
Jan 15, 2020 22.28 22.39 22.03 22.10 10,600,985 -0.35(-1.55%)
Jan 14, 2020 22.12 22.54 21.91 22.45 14,211,066 +0.18(+0.80%)
Jan 13, 2020 22.46 22.48 22.12 22.27 12,203,357 -0.31(-1.37%)
Jan 10, 2020 22.64 22.72 22.44 22.58 8,945,097 -0.10(-0.45%)
Jan 09, 2020 22.59 22.79 22.01 22.68 14,376,331 +0.13(+0.58%)
Jan 08, 2020 22.94 23.09 22.28 22.55 14,953,182 -0.58(-2.51%)
Jan 07, 2020 23.77 23.77 22.71 23.13 13,257,413 -0.68(-2.84%)
Jan 06, 2020 23.44 23.88 23.21 23.81 15,381,434 +0.59(+2.54%)
Jan 03, 2020 23.71 23.86 23.05 23.22 12,332,556 +0.07(+0.32%)
Jan 02, 2020 23.15 23.29 22.90 23.14 9,732,130 +0.20(+0.86%)
Dec 31, 2019 22.83 22.98 22.63 22.94 11,414,210 -0.08(-0.37%)
Dec 30, 2019 23.04 23.43 22.97 23.03 9,681,971 +0.15(+0.66%)
Dec 27, 2019 23.02 23.15 22.80 22.88 9,015,591 -0.13(-0.57%)
Dec 26, 2019 23.38 23.43 22.90 23.01 10,819,367 -0.30(-1.29%)
Dec 24, 2019 23.36 23.76 23.24 23.31 6,215,869 -0.03(-0.12%)
Dec 23, 2019 22.95 23.39 22.94 23.34 12,635,483 +0.38(+1.63%)
Dec 20, 2019 23.07 23.26 22.83 22.96 18,099,224 +0.01(+0.04%)
Dec 19, 2019 22.94 23.25 22.82 22.95 14,205,016 -0.06(-0.24%)
Dec 18, 2019 23.01 23.23 22.82 23.01 15,943,049 -0.14(-0.61%)
Dec 17, 2019 22.83 23.27 22.78 23.15 26,366,726 +0.32(+1.40%)
Dec 16, 2019 22.74 23.22 22.74 22.83 14,248,854 +0.34(+1.50%)
Dec 13, 2019 22.86 23.14 22.47 22.49 15,040,987 -0.29(-1.28%)
Dec 12, 2019 22.04 22.98 21.98 22.79 17,316,532 +0.86(+3.93%)
Dec 11, 2019 21.39 21.99 21.38 21.92 14,901,656 +0.55(+2.59%)
Dec 10, 2019 21.28 21.49 21.13 21.37 14,099,747 +0.21(+0.97%)
Dec 09, 2019 20.68 21.32 20.68 21.16 13,022,679 +0.23(+1.08%)
Dec 06, 2019 20.07 20.95 20.03 20.94 14,838,570 +0.85(+4.25%)
Dec 05, 2019 20.25 20.38 19.92 20.08 10,957,439 -0.05(-0.23%)
Dec 04, 2019 19.55 20.36 19.53 20.13 13,762,286 +0.81(+4.17%)
Dec 03, 2019 19.37 19.55 19.00 19.33 14,693,842 -0.46(-2.35%)
Dec 02, 2019 19.61 19.98 19.57 19.79 11,009,749 +0.28(+1.43%)
Nov 29, 2019 19.57 19.69 19.39 19.51 6,925,314 -0.39(-1.96%)
Nov 27, 2019 19.37 20.00 19.28 19.90 9,750,887 +0.53(+2.74%)
Nov 26, 2019 19.69 19.78 19.23 19.37 11,487,379 -0.47(-2.35%)
Nov 25, 2019 19.46 19.86 19.29 19.84 8,396,350 +0.33(+1.67%)
Nov 22, 2019 19.50 19.75 19.34 19.51 7,965,069 -0.13(-0.66%)
Nov 21, 2019 19.27 19.71 19.10 19.64 11,313,372 +0.56(+2.92%)
Nov 20, 2019 18.60 19.42 18.41 19.08 13,469,977 +0.59(+3.17%)
Nov 19, 2019 18.61 18.66 18.20 18.50 11,020,864 -0.24(-1.29%)
Nov 18, 2019 18.86 18.86 18.32 18.74 9,506,147 -0.30(-1.56%)
Nov 15, 2019 19.00 19.33 18.91 19.04 9,845,772 +0.14(+0.74%)
Nov 14, 2019 19.17 19.45 18.85 18.90 6,721,187 -0.27(-1.41%)
Nov 13, 2019 19.44 19.44 19.07 19.17 7,998,162 -0.38(-1.95%)
Nov 12, 2019 19.78 19.93 19.41 19.55 7,499,533 -0.20(-1.04%)
Nov 11, 2019 19.49 19.78 19.20 19.75 7,221,735 -0.03(-0.14%)
Nov 08, 2019 19.24 19.80 19.01 19.78 10,332,783 +0.30(+1.53%)
Nov 07, 2019 19.48 19.89 19.39 19.48 9,001,905 +0.33(+1.75%)
Nov 06, 2019 19.44 19.60 18.98 19.15 12,252,024 -0.42(-2.14%)
Nov 05, 2019 19.67 19.90 19.38 19.57 15,182,817 -0.02(-0.09%)
Nov 04, 2019 19.06 19.60 19.04 19.59 17,516,292 +0.91(+4.88%)
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.