Skip to main content

Halliburton Co (NY: HAL )

39.44 +0.61 (+1.56%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.91 22.22 21.76 22.19 6,279,478 +0.43(+1.99%)
Jun 29, 2021 21.95 22.33 21.74 21.76 6,756,355 -0.04(-0.18%)
Jun 28, 2021 22.86 22.88 21.73 21.80 8,410,828 -1.18(-5.14%)
Jun 25, 2021 22.87 23.12 22.86 22.98 7,347,078 +0.13(+0.59%)
Jun 24, 2021 22.71 22.93 22.37 22.85 7,715,546 +0.28(+1.23%)
Jun 23, 2021 22.86 23.42 22.56 22.57 9,284,808 +0.02(+0.09%)
Jun 22, 2021 22.27 22.64 22.00 22.55 5,725,083 +0.13(+0.60%)
Jun 21, 2021 21.37 22.55 21.33 22.41 9,750,819 +1.31(+6.18%)
Jun 18, 2021 21.22 21.60 21.04 21.11 12,024,418 -0.70(-3.21%)
Jun 17, 2021 23.10 23.34 21.36 21.81 12,749,070 -1.32(-5.73%)
Jun 16, 2021 23.07 23.46 22.74 23.13 8,941,079 -0.09(-0.37%)
Jun 15, 2021 22.56 23.35 22.56 23.22 10,529,894 +0.57(+2.50%)
Jun 14, 2021 23.20 23.38 22.50 22.65 5,628,017 -0.41(-1.79%)
Jun 11, 2021 23.14 23.33 22.91 23.07 5,034,050 +0.12(+0.50%)
Jun 10, 2021 23.55 23.71 22.71 22.95 6,107,890 -0.34(-1.44%)
Jun 09, 2021 23.52 23.66 23.22 23.29 5,279,667 -0.14(-0.61%)
Jun 08, 2021 23.14 23.54 22.83 23.43 6,719,302 +0.11(+0.45%)
Jun 07, 2021 23.68 23.96 23.21 23.33 5,876,271 -0.40(-1.70%)
Jun 04, 2021 23.83 24.00 23.30 23.73 10,813,981 +0.02(+0.08%)
Jun 03, 2021 23.34 24.00 23.17 23.71 13,145,893 +0.34(+1.44%)
Jun 02, 2021 22.65 23.68 22.25 23.37 15,375,237 +0.97(+4.33%)
Jun 01, 2021 22.08 22.57 22.04 22.40 8,209,575 +0.90(+4.17%)
May 28, 2021 21.76 21.77 21.35 21.51 4,916,213 -0.07(-0.31%)
May 27, 2021 21.44 21.87 21.44 21.57 8,064,657 +0.23(+1.08%)
May 26, 2021 21.02 21.57 20.99 21.34 7,073,211 +0.33(+1.55%)
May 25, 2021 21.49 21.70 20.98 21.02 7,728,626 -0.55(-2.53%)
May 24, 2021 21.64 21.72 21.26 21.56 4,616,474 +0.05(+0.22%)
May 21, 2021 21.72 21.86 21.39 21.52 6,355,805 +0.08(+0.36%)
May 20, 2021 21.52 21.62 20.98 21.44 8,421,920 -0.15(-0.71%)
May 19, 2021 21.75 21.89 21.26 21.59 10,380,427 -0.72(-3.22%)
May 18, 2021 22.78 22.97 22.30 22.31 8,950,228 -0.47(-2.06%)
May 17, 2021 21.93 22.82 21.80 22.78 8,758,178 +0.69(+3.12%)
May 14, 2021 21.71 22.28 21.70 22.09 7,995,003 +0.66(+3.08%)
May 13, 2021 21.37 21.85 20.87 21.43 9,160,642 -0.25(-1.15%)
May 12, 2021 21.68 22.52 21.55 21.68 11,621,212 +0.02(+0.09%)
May 11, 2021 21.28 21.93 21.11 21.66 9,500,816 -0.12(-0.57%)
May 10, 2021 22.15 22.63 21.77 21.78 10,256,534 -0.20(-0.91%)
May 07, 2021 20.81 22.02 20.76 21.99 12,786,815 +0.75(+3.52%)
May 06, 2021 20.98 21.25 20.41 21.24 11,246,744 +0.16(+0.77%)
May 05, 2021 20.73 21.08 20.17 21.08 12,917,161 +1.00(+4.96%)
May 04, 2021 19.90 20.20 19.56 20.08 10,434,203 +0.29(+1.45%)
May 03, 2021 19.28 19.92 19.12 19.79 9,969,393 +1.05(+5.62%)
Apr 30, 2021 19.22 19.53 18.69 18.74 8,797,973 -0.77(-3.93%)
Apr 29, 2021 19.53 19.74 19.06 19.50 9,905,295 +0.21(+1.09%)
Apr 28, 2021 18.68 19.39 18.61 19.29 9,561,175 +0.79(+4.24%)
Apr 27, 2021 18.58 18.70 17.86 18.51 9,782,590 -0.11(-0.57%)
Apr 26, 2021 18.24 18.85 18.23 18.61 9,808,132 +0.35(+1.94%)
Apr 23, 2021 18.46 18.55 18.10 18.26 12,871,376 -0.15(-0.83%)
Apr 22, 2021 18.46 18.71 18.12 18.41 11,606,927 +0.11(+0.63%)
Apr 21, 2021 17.73 18.62 17.58 18.30 19,935,960 -0.68(-3.58%)
Apr 20, 2021 19.64 19.73 18.76 18.98 11,050,501 -0.82(-4.16%)
Apr 19, 2021 19.75 20.17 19.71 19.80 7,015,500 -0.02(-0.10%)
Apr 16, 2021 20.37 20.45 19.68 19.82 8,800,374 -0.37(-1.85%)
Apr 15, 2021 20.92 20.94 20.07 20.19 6,802,253 -0.56(-2.68%)
Apr 14, 2021 20.10 21.06 20.03 20.75 10,089,962 +0.94(+4.74%)
Apr 13, 2021 20.10 20.17 19.68 19.81 5,714,993 -0.33(-1.62%)
Apr 12, 2021 20.39 20.60 19.93 20.14 5,051,975 -0.05(-0.24%)
Apr 09, 2021 20.50 20.71 20.05 20.18 4,914,660 -0.27(-1.31%)
Apr 08, 2021 20.25 20.59 19.80 20.45 7,366,713 -0.07(-0.33%)
Apr 07, 2021 20.45 20.69 20.25 20.52 6,133,174 +0.15(+0.75%)
Apr 06, 2021 20.58 21.08 20.34 20.37 7,449,006 -0.06(-0.28%)
Apr 05, 2021 21.00 21.03 20.22 20.42 7,904,903 -0.57(-2.74%)
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.