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

Halliburton Co (NY: HAL )

33.82 +0.34 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 11.27 10.75 11.08 30,463,716 -0.34(-2.97%)
May 28, 2020 11.48 11.84 11.26 11.42 20,185,628 -0.08(-0.66%)
May 27, 2020 11.27 11.54 10.85 11.49 21,308,818 +0.30(+2.70%)
May 26, 2020 11.35 11.42 11.11 11.19 24,729,098 +0.26(+2.42%)
May 22, 2020 11.18 11.27 10.81 10.93 20,490,906 -0.37(-3.26%)
May 21, 2020 11.29 11.51 11.08 11.29 24,258,298 +0.03(+0.25%)
May 20, 2020 10.78 11.30 10.71 11.27 29,885,076 +0.75(+7.17%)
May 19, 2020 10.75 10.85 10.43 10.51 27,853,732 -0.47(-4.29%)
May 18, 2020 9.937 10.96 9.909 10.98 42,502,756 +1.73(+18.64%)
May 15, 2020 9.306 9.650 9.205 9.258 24,383,616 -0.12(-1.31%)
May 14, 2020 8.721 9.560 8.598 9.381 23,657,568 +0.25(+2.68%)
May 13, 2020 9.758 9.786 8.872 9.136 25,595,356 -0.75(-7.63%)
May 12, 2020 10.09 10.26 9.758 9.890 23,173,166 -0.08(-0.85%)
May 11, 2020 9.881 10.10 9.720 9.975 18,744,498 -0.11(-1.12%)
May 08, 2020 9.692 10.10 9.513 10.09 22,595,564 +0.65(+6.89%)
May 07, 2020 9.230 9.541 9.202 9.438 21,384,476 +0.42(+4.71%)
May 06, 2020 9.221 9.428 9.004 9.013 21,037,596 -0.28(-3.04%)
May 05, 2020 10.01 10.14 9.192 9.296 32,236,170 -0.16(-1.69%)
May 04, 2020 8.702 9.466 8.532 9.456 26,971,056 +0.25(+2.77%)
May 01, 2020 9.598 9.805 9.141 9.202 29,789,246 -0.70(-7.05%)
Apr 30, 2020 10.47 10.47 9.645 9.900 48,149,140 -0.49(-4.72%)
Apr 29, 2020 9.579 10.44 9.522 10.39 39,734,108 +1.41(+15.76%)
Apr 28, 2020 8.759 9.051 8.514 8.976 30,224,138 +0.58(+6.85%)
Apr 27, 2020 8.014 8.580 7.788 8.400 29,595,180 +0.05(+0.56%)
Apr 24, 2020 8.664 9.032 8.221 8.353 48,934,920 -0.06(-0.67%)
Apr 23, 2020 8.108 8.504 7.929 8.410 46,402,292 +0.65(+8.38%)
Apr 22, 2020 7.401 7.825 7.363 7.759 41,998,848 +0.59(+8.29%)
Apr 21, 2020 6.892 7.316 6.751 7.165 36,897,328 -0.03(-0.39%)
Apr 20, 2020 6.505 7.561 6.317 7.194 44,133,408 +0.05(+0.66%)
Apr 17, 2020 6.505 7.147 6.496 7.147 36,434,780 +0.86(+13.64%)
Apr 16, 2020 6.581 6.581 6.157 6.289 28,482,732 -0.26(-4.03%)
Apr 15, 2020 6.741 6.788 6.411 6.553 36,957,600 -0.64(-8.91%)
Apr 14, 2020 7.411 7.684 7.071 7.194 39,668,332 -0.21(-2.80%)
Apr 13, 2020 8.061 8.061 7.241 7.401 49,119,752 -0.34(-4.38%)
Apr 09, 2020 9.070 9.174 7.514 7.740 66,184,888 -0.51(-6.17%)
Apr 08, 2020 7.825 8.278 7.797 8.250 29,199,946 +0.67(+8.83%)
Apr 07, 2020 8.061 8.325 7.335 7.580 42,567,480 +0.12(+1.64%)
Apr 06, 2020 7.382 7.543 7.175 7.458 29,972,668 +0.28(+3.94%)
Apr 03, 2020 7.382 7.571 6.920 7.175 38,052,812 +0.08(+1.20%)
Apr 02, 2020 6.421 7.731 6.373 7.090 54,366,780 +0.87(+13.94%)
Apr 01, 2020 6.232 6.317 5.874 6.223 28,797,964 -0.24(-3.65%)
Mar 31, 2020 6.411 6.590 6.166 6.458 36,581,176 +0.45(+7.54%)
Mar 30, 2020 5.940 6.289 5.685 6.006 29,774,612 -0.02(-0.31%)
Mar 27, 2020 6.194 6.421 5.827 6.025 35,466,932 -0.62(-9.36%)
Mar 26, 2020 6.487 7.326 6.364 6.647 34,875,112 +0.26(+4.14%)
Mar 25, 2020 7.090 7.090 5.695 6.383 54,480,848 +0.13(+2.11%)
Mar 24, 2020 5.581 6.553 5.478 6.251 51,327,628 +1.31(+26.53%)
Mar 23, 2020 4.903 5.072 4.620 4.940 28,853,468 +0.18(+3.76%)
Mar 20, 2020 4.837 5.053 4.299 4.761 52,148,812 +0.24(+5.21%)
Mar 19, 2020 4.507 5.035 4.243 4.526 42,230,552 +0.18(+4.12%)
Mar 18, 2020 5.270 5.553 4.007 4.346 47,802,668 -1.44(-24.92%)
Mar 17, 2020 5.779 6.034 5.261 5.789 38,405,116 +0.19(+3.37%)
Mar 16, 2020 5.619 6.439 5.468 5.600 40,259,588 -1.14(-16.92%)
Mar 13, 2020 6.901 6.930 5.959 6.741 46,569,768 +0.69(+11.37%)
Mar 12, 2020 6.741 6.967 6.053 6.053 40,951,380 -1.33(-18.01%)
Mar 11, 2020 7.599 7.854 7.326 7.382 38,072,724 -0.78(-9.58%)
Mar 10, 2020 8.947 9.023 7.241 8.165 66,608,752 +0.48(+6.26%)
Mar 09, 2020 9.183 9.183 7.448 7.684 79,181,648 -4.64(-37.64%)
Mar 06, 2020 13.44 13.65 12.02 12.32 31,822,840 -1.57(-11.33%)
Mar 05, 2020 14.14 14.18 13.59 13.90 30,430,216 -0.61(-4.22%)
Mar 04, 2020 15.26 15.26 14.26 14.51 32,015,450 -0.53(-3.51%)
Mar 03, 2020 15.78 16.10 14.81 15.04 27,608,532 -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.