Skip to main content

Halliburton Co (NY: HAL )

39.46 +0.63 (+1.62%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.76 21.78 21.36 21.51 4,915,188 -0.07(-0.31%)
May 27, 2021 21.44 21.87 21.44 21.58 8,062,976 +0.23(+1.08%)
May 26, 2021 21.02 21.57 20.99 21.35 7,071,737 +0.33(+1.55%)
May 25, 2021 21.49 21.70 20.99 21.02 7,727,015 -0.55(-2.53%)
May 24, 2021 21.65 21.72 21.26 21.57 4,615,512 +0.05(+0.22%)
May 21, 2021 21.72 21.86 21.40 21.52 6,354,480 +0.08(+0.36%)
May 20, 2021 21.52 21.63 20.98 21.44 8,420,164 -0.15(-0.71%)
May 19, 2021 21.75 21.90 21.26 21.60 10,378,263 -0.72(-3.22%)
May 18, 2021 22.79 22.97 22.31 22.32 8,948,362 -0.47(-2.06%)
May 17, 2021 21.93 22.82 21.80 22.79 8,756,352 +0.69(+3.12%)
May 14, 2021 21.71 22.28 21.70 22.10 7,993,336 +0.66(+3.08%)
May 13, 2021 21.38 21.86 20.88 21.43 9,158,733 -0.25(-1.15%)
May 12, 2021 21.68 22.53 21.56 21.68 11,618,790 +0.02(+0.09%)
May 11, 2021 21.28 21.93 21.12 21.66 9,498,836 -0.12(-0.57%)
May 10, 2021 22.15 22.63 21.78 21.79 10,254,396 -0.20(-0.91%)
May 07, 2021 20.81 22.03 20.77 21.99 12,784,149 +0.75(+3.52%)
May 06, 2021 20.98 21.25 20.41 21.24 11,244,399 +0.16(+0.77%)
May 05, 2021 20.73 21.09 20.18 21.08 12,914,469 +1.00(+4.96%)
May 04, 2021 19.90 20.21 19.57 20.08 10,432,028 +0.29(+1.45%)
May 03, 2021 19.29 19.92 19.13 19.80 9,967,315 +1.05(+5.62%)
Apr 30, 2021 19.22 19.54 18.69 18.74 8,796,139 -0.77(-3.93%)
Apr 29, 2021 19.54 19.75 19.07 19.51 9,903,231 +0.21(+1.09%)
Apr 28, 2021 18.68 19.39 18.62 19.30 9,559,182 +0.79(+4.24%)
Apr 27, 2021 18.59 18.70 17.86 18.51 9,780,551 -0.11(-0.57%)
Apr 26, 2021 18.24 18.86 18.23 18.62 9,806,087 +0.35(+1.94%)
Apr 23, 2021 18.46 18.55 18.10 18.26 12,868,693 -0.15(-0.83%)
Apr 22, 2021 18.46 18.71 18.12 18.42 11,604,507 +0.11(+0.63%)
Apr 21, 2021 17.74 18.63 17.58 18.30 19,931,804 -0.68(-3.58%)
Apr 20, 2021 19.64 19.74 18.76 18.98 11,048,197 -0.82(-4.16%)
Apr 19, 2021 19.76 20.17 19.72 19.81 7,014,037 -0.02(-0.10%)
Apr 16, 2021 20.37 20.46 19.69 19.82 8,798,540 -0.37(-1.85%)
Apr 15, 2021 20.93 20.95 20.07 20.20 6,800,835 -0.56(-2.68%)
Apr 14, 2021 20.10 21.07 20.04 20.75 10,087,859 +0.94(+4.74%)
Apr 13, 2021 20.10 20.17 19.68 19.82 5,713,802 -0.33(-1.62%)
Apr 12, 2021 20.39 20.60 19.93 20.14 5,050,922 -0.05(-0.24%)
Apr 09, 2021 20.50 20.72 20.05 20.19 4,913,635 -0.27(-1.31%)
Apr 08, 2021 20.26 20.59 19.81 20.46 7,365,178 -0.07(-0.33%)
Apr 07, 2021 20.46 20.70 20.25 20.52 6,131,896 +0.15(+0.75%)
Apr 06, 2021 20.58 21.08 20.34 20.37 7,447,453 -0.06(-0.28%)
Apr 05, 2021 21.00 21.03 20.23 20.43 7,903,255 -0.57(-2.74%)
Apr 01, 2021 20.75 21.03 20.37 21.00 7,742,882 +0.44(+2.14%)
Mar 31, 2021 20.68 20.88 20.39 20.56 6,811,705 -0.04(-0.19%)
Mar 30, 2021 20.12 20.77 20.08 20.60 8,222,074 +0.25(+1.22%)
Mar 29, 2021 20.65 20.68 20.01 20.35 7,159,688 -0.53(-2.52%)
Mar 26, 2021 20.80 20.90 20.34 20.88 10,189,733 +0.57(+2.78%)
Mar 25, 2021 19.84 20.37 19.19 20.31 11,621,725 -0.10(-0.47%)
Mar 24, 2021 20.40 20.82 20.27 20.41 10,175,574 +0.47(+2.35%)
Mar 23, 2021 20.12 20.54 19.71 19.94 12,399,595 -0.70(-3.39%)
Mar 22, 2021 20.84 20.91 20.39 20.64 11,483,913 -0.24(-1.15%)
Mar 19, 2021 21.11 21.48 20.80 20.88 24,255,710 -0.36(-1.71%)
Mar 18, 2021 22.16 22.42 21.12 21.24 11,821,155 -1.13(-5.05%)
Mar 17, 2021 21.66 22.45 21.62 22.37 12,153,415 +0.46(+2.10%)
Mar 16, 2021 22.55 22.55 21.68 21.91 11,494,681 -1.05(-4.59%)
Mar 15, 2021 23.08 23.41 22.68 22.97 8,491,650 -0.05(-0.21%)
Mar 12, 2021 22.85 23.24 22.68 23.02 7,561,599 +0.17(+0.76%)
Mar 11, 2021 23.16 23.66 22.79 22.84 9,577,878 -0.29(-1.24%)
Mar 10, 2021 22.45 23.25 22.34 23.13 9,210,786 +0.64(+2.85%)
Mar 09, 2021 23.06 23.31 22.47 22.49 12,054,346 -0.85(-3.65%)
Mar 08, 2021 22.95 23.71 22.76 23.34 15,095,256 +0.50(+2.18%)
Mar 05, 2021 21.89 22.90 21.12 22.84 17,156,656 +1.69(+7.97%)
Mar 04, 2021 21.55 22.03 20.20 21.16 18,207,968 -0.19(-0.90%)
Mar 03, 2021 21.56 21.93 21.23 21.35 12,850,212 +0.00(+0.00%)
Mar 02, 2021 21.91 22.45 21.33 21.35 10,125,447 -0.66(-2.98%)
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.