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 (%)
Jan 31, 2023 39.40 40.31 39.18 40.29 7,721,836 +0.86(+2.18%)
Jan 30, 2023 39.30 40.05 39.13 39.43 9,127,420 -0.18(-0.44%)
Jan 27, 2023 39.98 40.23 39.27 39.61 10,638,423 -0.47(-1.17%)
Jan 26, 2023 39.59 40.14 38.61 40.08 9,082,101 +0.95(+2.42%)
Jan 25, 2023 38.81 39.37 37.56 39.13 10,711,672 +0.19(+0.48%)
Jan 24, 2023 39.10 42.03 38.30 38.94 12,161,888 -0.71(-1.80%)
Jan 23, 2023 40.17 40.34 39.39 39.66 11,024,161 -0.12(-0.29%)
Jan 20, 2023 39.50 40.38 39.03 39.77 8,813,360 +0.49(+1.24%)
Jan 19, 2023 39.50 39.88 38.60 39.29 10,161,951 -0.40(-1.01%)
Jan 18, 2023 42.03 42.44 39.58 39.69 11,996,353 -1.89(-4.54%)
Jan 17, 2023 41.64 42.03 41.06 41.57 9,841,254 -0.13(-0.30%)
Jan 13, 2023 41.12 41.78 40.59 41.70 6,814,372 +0.48(+1.16%)
Jan 12, 2023 40.57 42.02 40.45 41.22 10,602,323 +1.15(+2.88%)
Jan 11, 2023 40.57 40.74 39.51 40.07 10,105,509 +0.05(+0.12%)
Jan 10, 2023 39.64 40.16 38.96 40.02 7,933,537 +0.49(+1.24%)
Jan 09, 2023 39.99 40.72 39.36 39.53 13,481,143 +0.22(+0.57%)
Jan 06, 2023 38.53 39.99 38.49 39.31 8,323,988 +1.23(+3.23%)
Jan 05, 2023 37.51 38.47 37.31 38.07 8,975,577 +0.51(+1.35%)
Jan 04, 2023 36.24 37.70 36.06 37.57 7,606,897 +0.75(+2.04%)
Jan 03, 2023 38.08 38.65 36.15 36.81 7,093,506 -1.65(-4.29%)
Dec 30, 2022 37.66 38.54 37.53 38.47 5,347,254 +0.47(+1.23%)
Dec 29, 2022 37.15 38.22 36.84 38.00 4,647,171 +0.77(+2.07%)
Dec 28, 2022 38.23 38.31 36.89 37.22 6,319,721 -1.16(-3.03%)
Dec 27, 2022 38.44 38.84 38.01 38.39 6,773,798 +0.18(+0.46%)
Dec 23, 2022 37.41 38.25 36.96 38.21 6,180,492 +1.52(+4.13%)
Dec 22, 2022 37.87 37.93 35.86 36.70 8,913,671 -1.07(-2.82%)
Dec 21, 2022 37.11 37.86 36.63 37.76 7,833,229 +1.18(+3.23%)
Dec 20, 2022 35.35 36.91 35.25 36.58 9,263,956 +1.33(+3.77%)
Dec 19, 2022 35.30 35.86 34.85 35.25 5,516,254 +0.21(+0.59%)
Dec 16, 2022 34.88 35.30 34.47 35.04 12,605,512 -0.82(-2.29%)
Dec 15, 2022 35.51 35.94 34.91 35.86 7,464,822 +0.14(+0.38%)
Dec 14, 2022 36.36 36.51 35.09 35.73 10,160,295 -0.44(-1.22%)
Dec 13, 2022 34.49 36.34 34.42 36.17 14,899,271 +2.64(+7.87%)
Dec 12, 2022 32.34 33.87 32.26 33.53 11,336,572 +1.26(+3.91%)
Dec 09, 2022 34.19 34.64 32.23 32.27 12,998,234 -1.82(-5.33%)
Dec 08, 2022 35.36 35.50 33.84 34.09 9,031,544 -0.18(-0.51%)
Dec 07, 2022 35.43 35.84 34.07 34.26 15,961,982 -1.01(-2.85%)
Dec 06, 2022 35.82 36.76 35.02 35.27 10,668,781 -0.60(-1.68%)
Dec 05, 2022 38.48 38.77 35.42 35.87 11,048,525 -2.00(-5.27%)
Dec 02, 2022 36.57 38.24 36.54 37.87 7,686,260 +0.95(+2.59%)
Dec 01, 2022 37.46 37.87 36.90 36.92 6,595,642 +0.00(+0.00%)
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%)
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.