Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.14 33.88 33.01 33.68 18,046,770 +0.40(+1.19%)
Jan 30, 2013 33.78 33.86 33.13 33.28 18,762,548 -0.56(-1.66%)
Jan 29, 2013 33.35 33.99 33.27 33.84 18,095,354 +0.50(+1.49%)
Jan 28, 2013 33.24 33.65 33.01 33.34 16,819,336 +0.46(+1.41%)
Jan 25, 2013 32.74 33.34 32.55 32.88 39,414,752 +1.58(+5.05%)
Jan 24, 2013 31.28 31.73 31.00 31.30 13,303,055 +0.02(+0.05%)
Jan 23, 2013 31.19 31.57 30.87 31.28 11,186,116 -0.12(-0.37%)
Jan 22, 2013 31.08 31.62 31.01 31.40 16,685,557 +0.36(+1.15%)
Jan 18, 2013 30.27 31.09 30.18 31.04 20,915,384 +0.99(+3.31%)
Jan 17, 2013 30.12 30.16 29.69 30.05 13,151,912 +0.03(+0.11%)
Jan 16, 2013 29.86 30.16 29.83 30.02 6,449,495 +0.07(+0.22%)
Jan 15, 2013 29.67 30.05 29.63 29.95 8,157,607 +0.22(+0.75%)
Jan 14, 2013 30.30 30.56 29.56 29.73 12,449,274 -0.59(-1.94%)
Jan 11, 2013 30.49 30.60 30.00 30.32 10,066,973 -0.23(-0.76%)
Jan 10, 2013 30.35 30.60 30.15 30.55 12,022,197 +0.35(+1.15%)
Jan 09, 2013 30.00 30.30 29.87 30.20 10,122,034 +0.24(+0.80%)
Jan 08, 2013 30.04 30.27 29.56 29.96 14,539,064 -0.38(-1.26%)
Jan 07, 2013 30.13 30.54 30.05 30.34 9,272,937 +0.00(+0.00%)
Jan 04, 2013 30.12 30.46 30.03 30.34 9,848,969 +0.28(+0.94%)
Jan 03, 2013 29.54 30.41 29.36 30.06 20,102,252 +0.50(+1.68%)
Jan 02, 2013 29.26 29.58 29.03 29.56 12,358,487 +0.84(+2.94%)
Dec 31, 2012 28.05 28.77 27.93 28.72 10,371,916 +0.56(+2.00%)
Dec 28, 2012 28.34 28.43 28.06 28.15 7,016,681 -0.49(-1.71%)
Dec 27, 2012 28.68 28.73 28.25 28.64 9,474,285 -0.09(-0.32%)
Dec 26, 2012 28.70 28.89 28.52 28.73 7,629,213 +0.16(+0.55%)
Dec 24, 2012 28.62 28.69 28.52 28.58 4,680,406 -0.16(-0.55%)
Dec 21, 2012 28.86 28.97 28.46 28.73 17,765,498 -0.35(-1.20%)
Dec 20, 2012 28.62 29.16 28.60 29.08 13,306,298 +0.43(+1.50%)
Dec 19, 2012 28.92 29.29 28.62 28.65 11,959,436 -0.16(-0.55%)
Dec 18, 2012 27.38 29.05 27.33 28.81 20,032,468 +1.04(+3.76%)
Dec 17, 2012 27.72 27.87 27.48 27.77 9,692,251 +0.12(+0.45%)
Dec 14, 2012 27.24 27.79 27.17 27.64 15,588,345 -0.10(-0.36%)
Dec 13, 2012 28.13 28.20 27.57 27.74 10,093,621 -0.45(-1.59%)
Dec 12, 2012 28.30 28.44 28.07 28.19 10,457,277 +0.05(+0.18%)
Dec 11, 2012 27.96 28.25 27.81 28.14 9,367,503 +0.27(+0.98%)
Dec 10, 2012 27.98 28.22 27.83 27.86 8,454,448 -0.10(-0.36%)
Dec 07, 2012 27.87 28.10 27.74 27.96 9,919,368 +0.17(+0.60%)
Dec 06, 2012 27.60 27.86 27.48 27.80 12,710,820 +0.07(+0.24%)
Dec 05, 2012 27.47 27.81 27.32 27.73 12,260,664 +0.36(+1.33%)
Dec 04, 2012 27.27 27.72 27.22 27.37 11,229,790 -0.17(-0.60%)
Nov 30, 2012 27.21 27.61 27.10 27.53 14,207,524 +0.36(+1.31%)
Nov 29, 2012 26.85 27.39 26.85 27.18 14,240,212 +0.42(+1.57%)
Nov 28, 2012 26.25 26.78 25.93 26.76 13,793,446 +0.31(+1.15%)
Nov 27, 2012 26.44 26.75 26.34 26.45 10,352,715 +0.00(+0.02%)
Nov 26, 2012 26.34 26.58 26.16 26.45 11,323,336 -0.04(-0.14%)
Nov 23, 2012 26.30 26.52 26.16 26.48 4,812,443 +0.31(+1.20%)
Nov 21, 2012 26.14 26.29 25.94 26.17 8,916,257 -0.01(-0.03%)
Nov 20, 2012 25.89 26.20 25.79 26.18 14,318,640 +0.00(+0.00%)
Nov 19, 2012 25.73 26.21 25.65 26.18 15,021,518 +1.03(+4.10%)
Nov 16, 2012 25.11 25.22 24.69 25.15 17,507,010 +0.08(+0.33%)
Nov 15, 2012 25.05 25.54 24.77 25.07 16,137,085 +0.34(+1.37%)
Nov 14, 2012 25.24 25.35 24.63 24.73 21,902,054 -0.36(-1.45%)
Nov 13, 2012 24.96 25.60 24.82 25.09 16,317,169 -0.21(-0.85%)
Nov 12, 2012 25.22 25.50 25.10 25.30 7,759,609 +0.07(+0.29%)
Nov 09, 2012 25.10 25.44 24.85 25.23 23,665,640 +0.07(+0.26%)
Nov 08, 2012 26.18 26.21 25.13 25.16 18,913,300 -1.02(-3.88%)
Nov 07, 2012 26.59 26.59 25.06 26.18 19,857,234 -0.87(-3.20%)
Nov 06, 2012 26.75 27.15 26.52 27.05 12,035,617 +0.39(+1.46%)
Nov 05, 2012 26.12 26.88 26.12 26.66 9,673,389 +0.15(+0.56%)
Nov 02, 2012 27.28 27.30 26.21 26.51 13,763,530 -0.47(-1.74%)
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.