Skip to main content

Halliburton Co (NY: HAL )

34.51 +0.43 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.42 24.49 23.80 23.92 10,102,686 -0.59(-2.42%)
Oct 28, 2021 23.88 24.52 23.77 24.51 8,608,271 +0.47(+1.95%)
Oct 27, 2021 24.64 25.26 24.02 24.05 13,094,223 -1.00(-3.98%)
Oct 26, 2021 25.26 25.04 7,183,557 -0.06(-0.23%)
Oct 25, 2021 25.16 25.61 24.94 25.10 9,659,731 +0.32(+1.27%)
Oct 22, 2021 24.32 24.88 24.16 24.78 9,297,703 +0.52(+2.13%)
Oct 21, 2021 25.09 25.12 24.07 24.27 13,030,030 -1.06(-4.19%)
Oct 20, 2021 24.92 25.34 24.78 25.33 11,167,646 +0.34(+1.38%)
Oct 19, 2021 25.03 25.50 24.05 24.98 15,506,212 +0.09(+0.35%)
Oct 18, 2021 25.01 25.54 24.72 24.90 15,965,586 +0.00(+0.00%)
Oct 15, 2021 24.12 24.96 24.02 24.90 18,229,632 +1.16(+4.88%)
Oct 14, 2021 23.78 23.87 23.50 23.74 7,619,675 +0.30(+1.27%)
Oct 13, 2021 23.20 23.62 22.79 23.44 9,668,101 +0.00(+0.00%)
Oct 12, 2021 23.52 24.21 23.23 23.44 16,430,597 -0.18(-0.77%)
Oct 11, 2021 23.43 24.40 23.27 23.62 15,520,137 +0.71(+3.09%)
Oct 08, 2021 22.67 23.08 22.54 22.92 8,361,024 +0.54(+2.40%)
Oct 07, 2021 22.06 22.57 21.97 22.38 9,740,427 +0.37(+1.70%)
Oct 06, 2021 21.96 22.22 21.47 22.01 12,585,369 -0.40(-1.79%)
Oct 05, 2021 22.48 22.77 22.10 22.41 11,666,079 +0.37(+1.69%)
Oct 04, 2021 21.89 22.42 21.80 22.04 15,505,133 +0.71(+3.32%)
Oct 01, 2021 20.91 21.41 20.69 21.33 7,725,473 +0.63(+3.05%)
Sep 30, 2021 21.14 21.18 20.53 20.70 10,165,854 -0.52(-2.44%)
Sep 29, 2021 21.42 21.44 20.90 21.21 7,372,564 -0.22(-1.03%)
Sep 28, 2021 21.65 22.21 21.35 21.43 10,925,550 +0.24(+1.13%)
Sep 27, 2021 20.65 21.36 20.60 21.19 11,468,145 +1.09(+5.43%)
Sep 24, 2021 19.80 20.28 19.79 20.10 6,395,717 +0.18(+0.91%)
Sep 23, 2021 19.06 20.06 18.91 19.92 8,289,320 +1.01(+5.37%)
Sep 22, 2021 19.00 19.38 18.89 18.91 8,832,596 +0.26(+1.39%)
Sep 21, 2021 19.05 19.19 18.46 18.65 6,399,244 -0.11(-0.61%)
Sep 20, 2021 18.72 19.06 18.30 18.76 8,223,958 -0.64(-3.31%)
Sep 17, 2021 19.61 19.96 19.31 19.40 12,773,149 -0.31(-1.55%)
Sep 16, 2021 19.80 19.87 19.43 19.71 6,182,826 -0.20(-1.01%)
Sep 15, 2021 19.50 20.15 19.40 19.91 10,005,290 +0.70(+3.64%)
Sep 14, 2021 19.81 19.85 19.13 19.21 6,726,749 -0.35(-1.81%)
Sep 13, 2021 18.99 19.66 18.99 19.57 7,959,352 +0.87(+4.66%)
Sep 10, 2021 18.77 18.93 18.48 18.69 5,981,270 +0.20(+1.09%)
Sep 09, 2021 18.46 18.96 18.27 18.49 7,733,594 -0.03(-0.15%)
Sep 08, 2021 19.26 19.48 18.46 18.52 7,165,494 -0.54(-2.81%)
Sep 07, 2021 19.11 19.50 19.03 19.06 6,294,451 -0.25(-1.29%)
Sep 03, 2021 19.50 19.78 19.21 19.31 4,956,759 -0.28(-1.42%)
Sep 02, 2021 19.10 19.68 19.10 19.58 7,199,672 +0.74(+3.91%)
Sep 01, 2021 19.12 19.20 18.78 18.85 5,742,673 -0.28(-1.45%)
Aug 31, 2021 19.14 19.51 19.05 19.13 8,676,091 -0.13(-0.67%)
Aug 30, 2021 20.00 20.00 19.25 19.25 6,107,338 -0.37(-1.90%)
Aug 27, 2021 19.16 19.82 19.12 19.63 6,754,100 +0.74(+3.95%)
Aug 26, 2021 19.05 19.28 18.82 18.88 5,161,597 -0.38(-1.98%)
Aug 25, 2021 19.15 19.38 18.91 19.26 6,606,532 +0.11(+0.60%)
Aug 24, 2021 18.63 19.33 18.61 19.15 10,056,727 +0.80(+4.37%)
Aug 23, 2021 17.97 18.47 17.88 18.35 8,489,573 +0.96(+5.49%)
Aug 20, 2021 17.07 17.49 17.02 17.39 7,193,638 +0.06(+0.33%)
Aug 19, 2021 17.72 17.85 17.06 17.33 12,852,246 -0.72(-3.97%)
Aug 18, 2021 18.43 18.61 18.02 18.05 7,561,760 -0.26(-1.41%)
Aug 17, 2021 18.59 18.87 18.06 18.31 6,673,481 -0.46(-2.44%)
Aug 16, 2021 18.85 18.91 18.46 18.77 7,323,008 -0.46(-2.38%)
Aug 13, 2021 19.45 19.53 19.14 19.23 6,422,063 -0.30(-1.52%)
Aug 12, 2021 19.72 19.85 19.13 19.52 7,192,188 -0.18(-0.92%)
Aug 11, 2021 19.15 19.77 18.96 19.70 6,203,354 +0.40(+2.08%)
Aug 10, 2021 18.92 19.45 18.84 19.30 7,213,188 +0.50(+2.64%)
Aug 09, 2021 18.70 18.95 18.39 18.81 7,935,245 -0.30(-1.55%)
Aug 06, 2021 18.84 19.21 18.71 19.10 7,436,698 +0.50(+2.67%)
Aug 05, 2021 18.54 18.84 18.37 18.60 8,665,221 +0.27(+1.46%)
Aug 04, 2021 18.97 19.13 18.28 18.34 15,993,378 -1.12(-5.74%)
Aug 03, 2021 19.10 19.46 18.64 19.45 11,885,340 +0.20(+1.04%)
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.