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 (%)
May 31, 2022 40.45 40.83 38.58 39.29 31,341,578 -0.72(-1.79%)
May 27, 2022 38.45 40.10 38.30 40.01 9,447,178 +1.16(+2.99%)
May 26, 2022 37.95 39.27 37.87 38.85 10,823,939 +1.34(+3.56%)
May 25, 2022 37.27 37.90 36.90 37.51 9,189,428 +0.29(+0.78%)
May 24, 2022 36.44 37.49 36.14 37.22 8,116,881 +0.15(+0.39%)
May 23, 2022 35.83 37.23 35.67 37.08 9,894,573 +1.58(+4.44%)
May 20, 2022 35.47 36.24 34.65 35.50 10,021,728 +0.62(+1.77%)
May 19, 2022 33.86 35.51 33.62 34.88 8,760,913 +0.06(+0.17%)
May 18, 2022 37.00 37.09 34.23 34.82 9,877,345 -1.82(-4.96%)
May 17, 2022 36.87 37.11 36.31 36.64 13,195,480 +0.30(+0.83%)
May 16, 2022 35.04 36.55 35.03 36.34 12,846,371 +1.42(+4.07%)
May 13, 2022 34.11 35.16 34.07 34.92 10,463,353 +1.49(+4.46%)
May 12, 2022 33.26 33.45 32.48 33.43 10,684,876 -0.13(-0.37%)
May 11, 2022 33.88 35.07 33.47 33.56 9,918,475 +0.38(+1.14%)
May 10, 2022 32.89 33.95 32.29 33.18 9,687,405 +0.91(+2.82%)
May 09, 2022 35.13 35.24 32.21 32.27 14,287,322 -3.86(-10.68%)
May 06, 2022 36.10 36.24 35.10 36.13 10,185,654 +0.64(+1.80%)
May 05, 2022 37.19 37.35 34.75 35.49 12,605,470 -1.34(-3.65%)
May 04, 2022 36.28 36.96 35.07 36.84 10,696,781 +1.36(+3.85%)
May 03, 2022 34.92 35.76 34.69 35.47 7,293,348 +0.69(+1.97%)
May 02, 2022 34.12 35.20 33.94 34.79 9,291,464 +0.33(+0.95%)
Apr 29, 2022 35.64 35.81 34.15 34.46 9,717,045 -1.06(-3.00%)
Apr 28, 2022 35.08 35.99 33.97 35.52 9,477,328 +0.75(+2.17%)
Apr 27, 2022 34.42 35.27 33.77 34.77 11,497,357 +0.79(+2.33%)
Apr 26, 2022 34.41 35.55 33.75 33.97 11,761,078 -0.20(-0.59%)
Apr 25, 2022 35.04 35.15 32.68 34.18 20,148,236 -2.28(-6.26%)
Apr 22, 2022 37.39 38.31 36.32 36.46 14,108,124 -1.22(-3.23%)
Apr 21, 2022 39.24 39.24 37.33 37.68 14,898,793 -0.63(-1.64%)
Apr 20, 2022 39.64 39.73 37.95 38.31 20,526,380 -1.65(-4.14%)
Apr 19, 2022 39.85 41.21 39.45 39.96 17,341,608 -0.32(-0.79%)
Apr 18, 2022 39.86 40.87 39.48 40.28 13,619,834 +0.85(+2.16%)
Apr 14, 2022 38.97 39.69 38.57 39.43 7,834,746 +0.55(+1.42%)
Apr 13, 2022 38.74 39.20 38.16 38.88 7,821,587 +0.64(+1.67%)
Apr 12, 2022 38.38 39.43 38.05 38.24 10,697,160 +0.45(+1.20%)
Apr 11, 2022 38.29 38.31 37.58 37.78 14,552,729 -0.85(-2.20%)
Apr 08, 2022 36.94 38.69 36.90 38.64 12,238,264 +2.12(+5.80%)
Apr 07, 2022 36.27 36.77 35.38 36.52 7,939,742 +0.39(+1.07%)
Apr 06, 2022 36.93 37.19 35.79 36.13 9,694,660 -0.17(-0.48%)
Apr 05, 2022 37.41 38.28 36.28 36.30 9,150,995 -1.20(-3.20%)
Apr 04, 2022 37.50 37.72 36.82 37.50 10,260,863 +0.18(+0.49%)
Apr 01, 2022 36.74 37.83 36.66 37.32 7,935,244 +0.69(+1.88%)
Mar 31, 2022 36.78 37.83 36.52 36.63 9,431,801 -0.63(-1.69%)
Mar 30, 2022 36.95 37.33 36.50 37.26 9,230,315 +0.65(+1.77%)
Mar 29, 2022 34.85 36.83 34.10 36.61 10,466,915 +0.51(+1.42%)
Mar 28, 2022 36.54 36.58 35.76 36.10 9,766,312 -1.53(-4.06%)
Mar 25, 2022 36.42 37.73 36.28 37.63 11,157,997 +1.18(+3.24%)
Mar 24, 2022 36.66 37.44 36.31 36.45 10,376,106 -0.38(-1.02%)
Mar 23, 2022 36.57 37.24 36.36 36.83 10,852,243 +0.95(+2.64%)
Mar 22, 2022 36.01 36.24 35.52 35.88 10,346,684 -0.47(-1.30%)
Mar 21, 2022 35.67 36.84 35.57 36.35 13,318,992 +1.49(+4.27%)
Mar 18, 2022 34.64 35.06 34.04 34.86 17,654,670 +0.15(+0.42%)
Mar 17, 2022 33.81 34.82 33.37 34.72 14,409,236 +1.83(+5.56%)
Mar 16, 2022 33.61 34.15 32.21 32.89 15,367,832 -0.77(-2.30%)
Mar 15, 2022 33.36 34.39 32.92 33.66 14,265,252 -1.51(-4.29%)
Mar 14, 2022 35.07 35.47 33.93 35.17 13,401,351 -1.02(-2.81%)
Mar 11, 2022 35.84 36.80 35.52 36.19 18,224,054 -0.52(-1.42%)
Mar 10, 2022 34.41 36.81 36.71 23,619,776 +3.01(+8.93%)
Mar 09, 2022 34.13 34.36 32.26 33.70 27,360,456 -1.86(-5.22%)
Mar 08, 2022 35.98 38.09 34.73 35.56 35,505,072 +0.50(+1.44%)
Mar 07, 2022 33.18 36.25 33.13 35.06 28,981,310 +2.04(+6.18%)
Mar 04, 2022 31.91 33.04 31.86 33.02 15,262,569 +0.75(+2.34%)
Mar 03, 2022 31.52 32.34 31.40 32.26 12,050,883 +0.41(+1.28%)
Mar 02, 2022 31.84 32.22 31.25 31.86 19,654,364 +0.79(+2.55%)
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.