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 (%)
Feb 28, 2023 36.75 36.75 35.49 35.57 11,507,872 -0.78(-2.13%)
Feb 27, 2023 36.02 36.57 35.85 36.34 7,771,989 +0.19(+0.51%)
Feb 24, 2023 35.13 36.25 34.49 36.16 8,959,019 +0.74(+2.10%)
Feb 23, 2023 35.67 35.96 34.99 35.42 5,524,900 +0.51(+1.46%)
Feb 22, 2023 35.44 35.74 34.63 34.91 7,546,879 -0.67(-1.90%)
Feb 21, 2023 35.53 36.00 35.34 35.58 6,187,698 -0.10(-0.27%)
Feb 17, 2023 36.94 37.03 35.27 35.68 9,785,193 -2.03(-5.39%)
Feb 16, 2023 37.05 38.24 36.79 37.71 8,194,154 +0.62(+1.66%)
Feb 15, 2023 37.48 37.48 36.47 37.10 7,661,847 -0.99(-2.59%)
Feb 14, 2023 37.89 38.73 37.52 38.08 5,978,246 -0.30(-0.79%)
Feb 13, 2023 37.73 38.83 37.30 38.39 6,982,655 +0.24(+0.64%)
Feb 10, 2023 37.22 38.22 37.21 38.14 8,316,436 +1.33(+3.61%)
Feb 09, 2023 38.18 38.31 36.52 36.81 14,094,286 -1.58(-4.12%)
Feb 08, 2023 38.22 38.71 37.81 38.40 6,323,278 +0.24(+0.64%)
Feb 07, 2023 37.85 38.30 37.26 38.15 6,513,897 +0.70(+1.88%)
Feb 06, 2023 37.60 37.98 36.69 37.45 8,064,519 -0.25(-0.67%)
Feb 03, 2023 37.44 38.58 37.07 37.70 13,016,794 +0.01(+0.03%)
Feb 02, 2023 39.64 39.68 37.42 37.69 13,821,270 -2.23(-5.58%)
Feb 01, 2023 39.92 40.24 38.90 39.92 14,194,227 -0.37(-0.92%)
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%)
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.