Halliburton Co (NY: HAL )

21.83 USD -0.20 (-0.91%)
Official Closing Price Updated: 6:30 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.82 22.13 20.87 21.83 12,612,138 -0.20(-0.91%)
Feb 25, 2021 22.55 22.73 21.72 22.03 13,880,472 -0.24(-1.08%)
Feb 24, 2021 21.06 22.55 20.93 22.27 14,918,031 +1.33(+6.35%)
Feb 23, 2021 21.30 21.33 19.77 20.94 10,618,689 -0.19(-0.90%)
Feb 22, 2021 20.20 21.71 19.40 21.13 12,607,817 +0.93(+4.60%)
Feb 19, 2021 19.57 20.30 19.50 20.20 7,533,300 +0.63(+3.22%)
Feb 18, 2021 20.34 20.37 19.39 19.57 11,379,931 -0.98(-4.77%)
Feb 17, 2021 20.90 20.95 20.01 20.55 9,251,785 -0.05(-0.24%)
Feb 16, 2021 20.59 20.90 20.36 20.60 10,700,374 +0.43(+2.13%)
Feb 12, 2021 19.26 20.27 19.15 20.17 9,487,800 +0.74(+3.81%)
Feb 11, 2021 20.06 20.07 19.03 19.43 9,641,445 -0.83(-4.10%)
Feb 10, 2021 19.92 20.31 19.59 20.26 9,757,643 +0.47(+2.37%)
Feb 09, 2021 19.82 20.09 19.29 19.79 14,851,758 -0.25(-1.25%)
Feb 08, 2021 19.26 20.10 19.15 20.04 9,159,137 +1.06(+5.58%)
Feb 05, 2021 19.55 19.67 18.96 18.98 12,027,500 -0.13(-0.68%)
Feb 04, 2021 18.98 19.14 18.54 19.11 8,881,388 +0.30(+1.59%)
Feb 03, 2021 18.15 18.83 18.10 18.81 9,723,578 +0.79(+4.38%)
Feb 02, 2021 18.49 18.63 18.02 18.02 8,855,895 +0.16(+0.90%)
Feb 01, 2021 18.02 18.18 17.57 17.86 8,549,837 +0.23(+1.30%)
Jan 29, 2021 18.03 18.31 17.51 17.63 11,373,100 -0.64(-3.50%)
Jan 28, 2021 17.50 18.50 17.50 18.27 11,643,270 +0.99(+5.73%)
Jan 27, 2021 17.72 18.23 17.23 17.28 16,081,682 -0.92(-5.05%)
Jan 26, 2021 18.88 19.12 18.19 18.20 9,961,419 -0.43(-2.31%)
Jan 25, 2021 18.99 19.14 18.24 18.63 12,576,527 -0.61(-3.17%)
Jan 22, 2021 18.90 19.29 18.45 19.24 14,149,500 -0.17(-0.88%)
Jan 21, 2021 19.97 20.39 19.23 19.41 12,080,272 -0.67(-3.34%)
Jan 20, 2021 21.39 21.39 19.81 20.08 13,337,381 -0.46(-2.24%)
Jan 19, 2021 21.11 21.35 20.30 20.54 16,804,994 -0.20(-0.96%)
Jan 15, 2021 21.29 21.45 20.44 20.74 12,252,300 -1.02(-4.69%)
Jan 14, 2021 21.63 22.19 21.56 21.76 10,213,337 +0.19(+0.88%)
Jan 13, 2021 21.97 21.99 21.39 21.57 10,583,312 -0.56(-2.53%)
Jan 12, 2021 20.89 22.23 20.67 22.13 15,812,534 +1.56(+7.58%)
Jan 11, 2021 19.38 20.69 19.27 20.57 11,405,584 +0.45(+2.24%)
Jan 08, 2021 20.68 20.68 19.87 20.12 8,343,200 -0.23(-1.13%)
Jan 07, 2021 20.97 21.21 20.20 20.35 13,674,214 -0.47(-2.26%)
Jan 06, 2021 20.93 21.04 20.51 20.82 16,163,493 +0.41(+2.01%)
Jan 05, 2021 19.17 20.99 19.01 20.41 15,907,840 +1.58(+8.39%)
Jan 04, 2021 19.22 19.47 18.57 18.83 8,898,651 -0.07(-0.37%)
Dec 31, 2020 18.90 18.90 18.90 7,742,366 -0.22(-1.15%)
Dec 30, 2020 18.64 19.18 18.56 19.12 7,742,366 +0.48(+2.58%)
Dec 29, 2020 19.00 19.05 18.33 18.64 9,828,772 -0.25(-1.32%)
Dec 28, 2020 19.25 19.59 18.85 18.89 6,525,005 -0.32(-1.67%)
Dec 24, 2020 19.57 19.59 18.99 19.21 2,895,500 -0.27(-1.39%)
Dec 23, 2020 19.28 19.98 19.23 19.48 9,275,318 +0.36(+1.88%)
Dec 22, 2020 19.36 19.52 19.07 19.12 6,426,018 -0.23(-1.19%)
Dec 21, 2020 18.82 19.60 18.58 19.35 8,714,316 -0.33(-1.68%)
Dec 18, 2020 20.00 20.29 19.56 19.68 15,807,500 -0.40(-1.99%)
Dec 17, 2020 20.34 20.50 19.78 20.08 9,508,607 -0.06(-0.30%)
Dec 16, 2020 20.01 20.54 19.87 20.14 13,387,342 +0.07(+0.35%)
Dec 15, 2020 19.35 20.15 19.24 20.07 15,665,689 +1.11(+5.85%)
Dec 14, 2020 20.13 20.24 18.83 18.96 11,774,670 -0.87(-4.39%)
Dec 11, 2020 19.75 20.00 19.40 19.83 10,482,700 -0.16(-0.80%)
Dec 10, 2020 19.00 20.31 18.92 19.99 11,663,244 +0.48(+2.46%)
Dec 09, 2020 19.83 20.36 19.27 19.51 16,960,837 -0.25(-1.27%)
Dec 08, 2020 18.55 19.81 18.53 19.76 12,223,078 +0.79(+4.16%)
Dec 07, 2020 19.41 19.59 18.86 18.97 12,124,825 -0.46(-2.37%)
Dec 04, 2020 18.61 19.53 18.42 19.43 14,895,700 +1.41(+7.82%)
Dec 03, 2020 17.79 18.31 17.51 18.02 11,623,841 +0.41(+2.33%)
Dec 02, 2020 16.90 18.08 16.78 17.61 9,734,217 +0.53(+3.10%)
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.