Skip to main content

Halliburton Co (NY: HAL )

27.74 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 37.02 37.62 35.97 36.30 14,045,556 -0.26(-0.72%)
Nov 29, 2023 36.95 37.02 36.25 36.56 5,929,575 -0.22(-0.59%)
Nov 28, 2023 37.03 37.13 36.59 36.78 6,178,107 -0.17(-0.45%)
Nov 27, 2023 37.22 37.34 36.53 36.94 7,892,859 -0.36(-0.97%)
Nov 24, 2023 37.18 37.79 37.18 37.31 2,311,844 +0.17(+0.45%)
Nov 22, 2023 36.40 37.21 36.07 37.14 4,914,151 -0.31(-0.84%)
Nov 21, 2023 37.08 37.69 36.96 37.45 4,409,652 +0.01(+0.03%)
Nov 20, 2023 37.51 37.82 37.30 37.44 6,178,634 +0.21(+0.55%)
Nov 17, 2023 36.94 37.52 36.80 37.24 6,314,739 +0.79(+2.18%)
Nov 16, 2023 37.14 37.51 35.75 36.44 8,352,063 -1.24(-3.28%)
Nov 15, 2023 38.38 38.56 37.52 37.68 6,832,147 -0.73(-1.89%)
Nov 14, 2023 38.11 38.62 37.76 38.40 5,602,048 +0.51(+1.35%)
Nov 13, 2023 37.62 38.14 37.41 37.89 3,678,219 +0.36(+0.97%)
Nov 10, 2023 37.48 37.77 37.13 37.53 4,379,204 +0.48(+1.30%)
Nov 09, 2023 37.19 37.55 36.91 37.05 4,751,817 +0.01(+0.03%)
Nov 08, 2023 36.95 37.65 36.90 37.04 7,178,223 -0.16(-0.42%)
Nov 07, 2023 37.91 38.13 37.07 37.20 6,683,787 -1.54(-3.97%)
Nov 06, 2023 39.77 39.84 38.64 38.74 5,524,954 -0.75(-1.91%)
Nov 03, 2023 39.62 40.25 39.42 39.49 4,844,123 -0.29(-0.74%)
Nov 02, 2023 38.70 39.84 38.61 39.79 5,494,844 +1.15(+2.97%)
Nov 01, 2023 38.81 39.29 38.42 38.64 5,095,936 +0.08(+0.20%)
Oct 31, 2023 38.56 39.00 38.14 38.56 6,488,355 -0.08(-0.20%)
Oct 30, 2023 39.00 39.19 38.08 38.64 6,918,353 -0.18(-0.45%)
Oct 27, 2023 38.86 39.02 38.15 38.82 7,506,027 +0.15(+0.38%)
Oct 26, 2023 39.02 39.12 38.12 38.67 8,641,737 -0.91(-2.30%)
Oct 25, 2023 39.59 39.84 38.38 39.58 9,204,955 +0.15(+0.37%)
Oct 24, 2023 40.22 40.78 39.06 39.43 10,325,189 -1.39(-3.41%)
Oct 23, 2023 41.28 41.31 40.54 40.83 7,919,215 -0.45(-1.09%)
Oct 20, 2023 42.09 42.48 40.38 41.28 9,627,906 -1.13(-2.66%)
Oct 19, 2023 41.85 42.96 41.47 42.40 7,906,165 +0.13(+0.30%)
Oct 18, 2023 42.50 42.98 41.96 42.28 8,417,749 +0.09(+0.21%)
Oct 17, 2023 41.44 42.57 41.37 42.19 6,465,674 +0.67(+1.61%)
Oct 16, 2023 42.02 42.03 41.16 41.52 6,102,878 -0.07(-0.16%)
Oct 13, 2023 41.66 42.42 41.25 41.59 7,563,408 +0.69(+1.68%)
Oct 12, 2023 41.24 41.53 40.47 40.90 6,087,153 +0.09(+0.22%)
Oct 11, 2023 40.04 40.86 39.81 40.82 6,167,019 +0.48(+1.19%)
Oct 10, 2023 40.41 40.89 40.29 40.34 6,145,264 -0.16(-0.39%)
Oct 09, 2023 39.21 40.72 39.08 40.49 10,102,275 +2.57(+6.77%)
Oct 06, 2023 37.40 38.34 37.19 37.92 5,719,261 +0.62(+1.66%)
Oct 05, 2023 37.28 37.89 37.11 37.31 5,649,614 -0.21(-0.55%)
Oct 04, 2023 38.57 38.81 37.32 37.51 8,858,795 -1.75(-4.47%)
Oct 03, 2023 38.61 39.31 38.55 39.27 7,420,671 +0.28(+0.73%)
Oct 02, 2023 39.62 39.81 38.54 38.98 6,714,298 -0.72(-1.80%)
Sep 29, 2023 40.83 40.90 39.39 39.70 8,702,137 -1.26(-3.09%)
Sep 28, 2023 41.04 41.58 40.80 40.96 5,278,011 -0.24(-0.57%)
Sep 27, 2023 40.61 41.53 40.32 41.20 5,902,214 +1.22(+3.04%)
Sep 26, 2023 39.72 40.42 39.66 39.98 5,711,459 -0.19(-0.46%)
Sep 25, 2023 39.75 40.23 40.00 40.17 4,328,663 +0.34(+0.86%)
Sep 22, 2023 40.20 40.51 39.81 39.83 4,770,350 -0.13(-0.32%)
Sep 21, 2023 40.60 40.68 39.71 39.95 5,349,210 -0.52(-1.28%)
Sep 20, 2023 40.37 41.31 40.36 40.47 5,032,372 -0.14(-0.34%)
Sep 19, 2023 42.15 42.30 40.25 40.61 7,663,595 -1.19(-2.84%)
Sep 18, 2023 41.63 41.97 41.33 41.80 5,238,964 +0.52(+1.26%)
Sep 15, 2023 41.17 41.67 40.88 41.28 11,302,377 -0.10(-0.24%)
Sep 14, 2023 41.60 41.69 41.29 41.37 5,847,813 +0.30(+0.74%)
Sep 13, 2023 41.65 41.82 40.90 41.07 6,353,712 -0.45(-1.09%)
Sep 12, 2023 40.98 41.89 40.87 41.52 8,234,441 +1.02(+2.52%)
Sep 11, 2023 40.82 41.34 40.32 40.50 6,644,004 +0.04(+0.10%)
Sep 08, 2023 40.30 40.82 40.24 40.46 9,216,832 +0.20(+0.49%)
Sep 07, 2023 39.98 40.44 39.90 40.27 7,495,737 +0.20(+0.49%)
Sep 06, 2023 39.69 40.18 39.60 40.07 5,577,726 +0.18(+0.44%)
Sep 05, 2023 39.17 40.08 39.09 39.89 8,598,020 +1.03(+2.65%)
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.