Halliburton Co (NY: HAL )

19.24 USD -0.17 (-0.88%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 18.90 19.29 18.45 19.24 14,146,701 -0.17(-0.88%)
Jan 21, 2021 19.97 20.39 19.23 19.41 12,080,272 -0.67(-3.34%)
Jan 20, 2021 21.39 21.39 19.81 20.08 13,337,381 -0.46(-2.24%)
Jan 19, 2021 21.11 21.35 20.30 20.54 16,804,994 -0.20(-0.96%)
Jan 15, 2021 21.29 21.45 20.44 20.74 12,252,300 -1.02(-4.69%)
Jan 14, 2021 21.63 22.19 21.56 21.76 10,213,337 +0.19(+0.88%)
Jan 13, 2021 21.97 21.99 21.39 21.57 10,583,312 -0.56(-2.53%)
Jan 12, 2021 20.89 22.23 20.67 22.13 15,812,534 +1.56(+7.58%)
Jan 11, 2021 19.38 20.69 19.27 20.57 11,405,584 +0.45(+2.24%)
Jan 08, 2021 20.68 20.68 19.87 20.12 8,343,200 -0.23(-1.13%)
Jan 07, 2021 20.97 21.21 20.20 20.35 13,674,214 -0.47(-2.26%)
Jan 06, 2021 20.93 21.04 20.51 20.82 16,163,493 +0.41(+2.01%)
Jan 05, 2021 19.17 20.99 19.01 20.41 15,907,840 +1.58(+8.39%)
Jan 04, 2021 19.22 19.47 18.57 18.83 8,898,651 -0.07(-0.37%)
Dec 31, 2020 18.90 18.90 18.90 7,742,366 -0.22(-1.15%)
Dec 30, 2020 18.64 19.18 18.56 19.12 7,742,366 +0.48(+2.58%)
Dec 29, 2020 19.00 19.05 18.33 18.64 9,828,772 -0.25(-1.32%)
Dec 28, 2020 19.25 19.59 18.85 18.89 6,525,005 -0.32(-1.67%)
Dec 24, 2020 19.57 19.59 18.99 19.21 2,895,500 -0.27(-1.39%)
Dec 23, 2020 19.28 19.98 19.23 19.48 9,275,318 +0.36(+1.88%)
Dec 22, 2020 19.36 19.52 19.07 19.12 6,426,018 -0.23(-1.19%)
Dec 21, 2020 18.82 19.60 18.58 19.35 8,714,316 -0.33(-1.68%)
Dec 18, 2020 20.00 20.29 19.56 19.68 15,807,500 -0.40(-1.99%)
Dec 17, 2020 20.34 20.50 19.78 20.08 9,508,607 -0.06(-0.30%)
Dec 16, 2020 20.01 20.54 19.87 20.14 13,387,342 +0.07(+0.35%)
Dec 15, 2020 19.35 20.15 19.24 20.07 15,665,689 +1.11(+5.85%)
Dec 14, 2020 20.13 20.24 18.83 18.96 11,774,670 -0.87(-4.39%)
Dec 11, 2020 19.75 20.00 19.40 19.83 10,482,700 -0.16(-0.80%)
Dec 10, 2020 19.00 20.31 18.92 19.99 11,663,244 +0.48(+2.46%)
Dec 09, 2020 19.83 20.36 19.27 19.51 16,960,837 -0.25(-1.27%)
Dec 08, 2020 18.55 19.81 18.53 19.76 12,223,078 +0.79(+4.16%)
Dec 07, 2020 19.41 19.59 18.86 18.97 12,124,825 -0.46(-2.37%)
Dec 04, 2020 18.61 19.53 18.42 19.43 14,895,700 +1.41(+7.82%)
Dec 03, 2020 17.79 18.31 17.51 18.02 11,623,841 +0.41(+2.33%)
Dec 02, 2020 16.90 18.08 16.78 17.61 9,734,217 +0.53(+3.10%)
Dec 01, 2020 17.24 17.36 16.82 17.08 9,603,734 +0.49(+2.95%)
Nov 30, 2020 17.36 17.55 16.56 16.59 15,724,172 -0.97(-5.52%)
Nov 27, 2020 17.66 17.97 17.47 17.56 4,548,100 -0.30(-1.68%)
Nov 25, 2020 17.50 17.95 17.40 17.86 11,050,900 -0.05(-0.28%)
Nov 24, 2020 18.00 18.28 17.71 17.91 15,606,680 +0.59(+3.41%)
Nov 23, 2020 16.26 17.49 16.15 17.32 17,849,273 +1.42(+8.93%)
Nov 20, 2020 15.92 16.07 15.57 15.90 7,827,200 -0.10(-0.62%)
Nov 19, 2020 15.21 16.08 15.04 16.00 12,051,828 +0.61(+3.96%)
Nov 18, 2020 15.85 16.28 15.38 15.39 12,949,970 -0.42(-2.66%)
Nov 17, 2020 15.09 15.84 14.96 15.81 10,450,945 +0.35(+2.26%)
Nov 16, 2020 15.04 15.57 14.80 15.46 12,820,440 +1.13(+7.89%)
Nov 13, 2020 14.02 14.43 13.87 14.33 9,684,900 +0.41(+2.95%)
Nov 12, 2020 13.90 14.31 13.78 13.92 9,915,548 -0.26(-1.83%)
Nov 11, 2020 14.57 14.59 13.87 14.18 8,997,637 -0.20(-1.39%)
Nov 10, 2020 14.23 14.69 13.85 14.38 14,626,625 +0.17(+1.20%)
Nov 09, 2020 14.31 15.12 14.10 14.21 25,172,581 +1.93(+15.72%)
Nov 06, 2020 12.50 12.79 12.27 12.28 10,871,200 -0.29(-2.31%)
Nov 05, 2020 12.69 13.03 12.55 12.57 11,943,910 -0.14(-1.10%)
Nov 04, 2020 12.96 13.25 12.37 12.71 19,075,167 -0.28(-2.16%)
Nov 03, 2020 13.13 13.26 12.76 12.99 13,222,852 +0.19(+1.48%)
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.