Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.20 11.26 10.75 11.08 30,470,074 -0.34(-2.97%)
May 28, 2020 11.48 11.84 11.25 11.42 20,189,840 -0.08(-0.66%)
May 27, 2020 11.26 11.54 10.85 11.49 21,313,266 +0.30(+2.70%)
May 26, 2020 11.35 11.42 11.10 11.19 24,734,258 +0.26(+2.42%)
May 22, 2020 11.18 11.26 10.81 10.92 20,495,182 -0.37(-3.26%)
May 21, 2020 11.29 11.51 11.08 11.29 24,263,360 +0.03(+0.25%)
May 20, 2020 10.77 11.30 10.71 11.26 29,891,312 +0.75(+7.17%)
May 19, 2020 10.75 10.85 10.43 10.51 27,859,544 -0.47(-4.29%)
May 18, 2020 9.935 10.95 9.907 10.98 42,511,624 +1.72(+18.64%)
May 15, 2020 9.304 9.648 9.203 9.257 24,388,704 -0.12(-1.31%)
May 14, 2020 8.719 9.558 8.597 9.379 23,662,504 +0.25(+2.68%)
May 13, 2020 9.756 9.784 8.870 9.134 25,600,696 -0.75(-7.63%)
May 12, 2020 10.09 10.26 9.756 9.888 23,178,002 -0.08(-0.85%)
May 11, 2020 9.879 10.10 9.718 9.973 18,748,410 -0.11(-1.12%)
May 08, 2020 9.690 10.10 9.511 10.09 22,600,278 +0.65(+6.89%)
May 07, 2020 9.228 9.539 9.200 9.436 21,388,938 +0.42(+4.71%)
May 06, 2020 9.219 9.426 9.002 9.011 21,041,986 -0.28(-3.04%)
May 05, 2020 10.01 10.14 9.191 9.294 32,242,896 -0.16(-1.69%)
May 04, 2020 8.700 9.464 8.531 9.454 26,976,684 +0.25(+2.77%)
May 01, 2020 9.596 9.803 9.139 9.200 29,795,462 -0.70(-7.05%)
Apr 30, 2020 10.47 10.47 9.643 9.897 48,159,188 -0.49(-4.72%)
Apr 29, 2020 9.577 10.43 9.520 10.39 39,742,396 +1.41(+15.76%)
Apr 28, 2020 8.757 9.049 8.512 8.974 30,230,444 +0.57(+6.85%)
Apr 27, 2020 8.012 8.578 7.786 8.399 29,601,356 +0.05(+0.56%)
Apr 24, 2020 8.663 9.030 8.220 8.352 48,945,132 -0.06(-0.67%)
Apr 23, 2020 8.107 8.502 7.927 8.408 46,411,976 +0.65(+8.38%)
Apr 22, 2020 7.400 7.824 7.362 7.758 42,007,612 +0.59(+8.29%)
Apr 21, 2020 6.891 7.315 6.749 7.164 36,905,028 -0.03(-0.39%)
Apr 20, 2020 6.504 7.560 6.316 7.192 44,142,616 +0.05(+0.66%)
Apr 17, 2020 6.504 7.145 6.495 7.145 36,442,384 +0.86(+13.64%)
Apr 16, 2020 6.579 6.579 6.155 6.287 28,488,676 -0.26(-4.03%)
Apr 15, 2020 6.740 6.787 6.410 6.551 36,965,312 -0.64(-8.91%)
Apr 14, 2020 7.409 7.682 7.070 7.192 39,676,612 -0.21(-2.80%)
Apr 13, 2020 8.059 8.059 7.239 7.400 49,130,000 -0.34(-4.38%)
Apr 09, 2020 9.068 9.172 7.513 7.739 66,198,700 -0.51(-6.17%)
Apr 08, 2020 7.824 8.276 7.795 8.248 29,206,038 +0.67(+8.83%)
Apr 07, 2020 8.059 8.323 7.334 7.579 42,576,364 +0.12(+1.64%)
Apr 06, 2020 7.381 7.541 7.173 7.456 29,978,922 +0.28(+3.94%)
Apr 03, 2020 7.381 7.569 6.919 7.173 38,060,752 +0.08(+1.20%)
Apr 02, 2020 6.419 7.729 6.372 7.088 54,378,124 +0.87(+13.94%)
Apr 01, 2020 6.231 6.316 5.872 6.221 28,803,972 -0.24(-3.65%)
Mar 31, 2020 6.410 6.589 6.165 6.457 36,588,812 +0.45(+7.54%)
Mar 30, 2020 5.938 6.287 5.684 6.004 29,780,826 -0.02(-0.31%)
Mar 27, 2020 6.193 6.419 5.825 6.023 35,474,336 -0.62(-9.36%)
Mar 26, 2020 6.485 7.324 6.363 6.645 34,882,388 +0.26(+4.14%)
Mar 25, 2020 7.088 7.088 5.693 6.382 54,492,216 +0.13(+2.11%)
Mar 24, 2020 5.580 6.551 5.477 6.250 51,338,340 +1.31(+26.53%)
Mar 23, 2020 4.902 5.071 4.619 4.939 28,859,488 +0.18(+3.76%)
Mar 20, 2020 4.836 5.052 4.298 4.760 52,159,696 +0.24(+5.21%)
Mar 19, 2020 4.506 5.034 4.242 4.525 42,239,368 +0.18(+4.12%)
Mar 18, 2020 5.269 5.552 4.006 4.345 47,812,644 -1.44(-24.92%)
Mar 17, 2020 5.778 6.033 5.260 5.788 38,413,128 +0.19(+3.37%)
Mar 16, 2020 5.618 6.438 5.467 5.599 40,267,992 -1.14(-16.92%)
Mar 13, 2020 6.900 6.928 5.957 6.740 46,579,484 +0.69(+11.37%)
Mar 12, 2020 6.740 6.966 6.052 6.052 40,959,924 -1.33(-18.01%)
Mar 11, 2020 7.597 7.852 7.324 7.381 38,080,672 -0.78(-9.58%)
Mar 10, 2020 8.945 9.021 7.239 8.163 66,622,652 +0.48(+6.26%)
Mar 09, 2020 9.181 9.181 7.447 7.682 79,198,176 -4.64(-37.64%)
Mar 06, 2020 13.44 13.65 12.02 12.32 31,829,480 -1.57(-11.33%)
Mar 05, 2020 14.14 14.18 13.58 13.89 30,436,566 -0.61(-4.22%)
Mar 04, 2020 15.26 15.26 14.26 14.51 32,022,132 -0.53(-3.51%)
Mar 03, 2020 15.78 16.10 14.81 15.03 27,614,294 -1.03(-6.40%)
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.