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 (%)
Mar 31, 2023 30.27 30.79 29.87 30.73 10,892,776 +0.56(+1.87%)
Mar 30, 2023 30.97 31.00 29.95 30.17 8,914,545 -0.28(-0.92%)
Mar 29, 2023 30.80 30.80 30.22 30.45 9,388,429 +0.06(+0.19%)
Mar 28, 2023 29.63 30.52 29.56 30.39 7,190,592 +0.69(+2.32%)
Mar 27, 2023 29.33 29.86 28.55 29.70 9,390,393 +0.95(+3.31%)
Mar 24, 2023 27.78 29.02 27.76 28.75 11,691,764 +0.17(+0.61%)
Mar 23, 2023 29.69 30.05 28.26 28.57 10,150,597 -1.01(-3.41%)
Mar 22, 2023 31.26 31.26 29.55 29.58 10,136,786 -1.44(-4.63%)
Mar 21, 2023 30.94 31.27 30.23 31.02 12,790,039 +1.21(+4.07%)
Mar 20, 2023 29.31 30.23 29.29 29.81 12,601,959 +0.72(+2.47%)
Mar 17, 2023 29.75 29.89 28.82 29.09 18,189,188 -1.02(-3.39%)
Mar 16, 2023 28.71 30.22 28.26 30.11 15,916,082 +0.57(+1.94%)
Mar 15, 2023 30.91 30.91 28.62 29.54 24,149,318 -2.92(-9.01%)
Mar 14, 2023 32.72 33.52 31.76 32.46 8,384,702 +0.04(+0.12%)
Mar 13, 2023 32.75 33.61 31.72 32.42 11,415,314 -1.12(-3.33%)
Mar 10, 2023 34.48 34.93 33.36 33.54 8,782,070 -1.01(-2.92%)
Mar 09, 2023 36.33 36.58 34.52 34.55 7,917,194 -1.54(-4.28%)
Mar 08, 2023 36.71 37.09 35.72 36.09 5,729,641 -0.67(-1.82%)
Mar 07, 2023 37.45 37.55 36.67 36.76 5,349,609 -0.98(-2.60%)
Mar 06, 2023 37.42 37.80 37.12 37.74 5,313,634 -0.03(-0.08%)
Mar 03, 2023 36.86 37.93 36.66 37.77 6,060,100 +0.49(+1.30%)
Mar 02, 2023 36.29 37.48 36.04 37.29 7,122,234 +0.85(+2.35%)
Mar 01, 2023 35.25 36.58 35.17 36.43 6,309,028 +1.24(+3.53%)
Feb 28, 2023 36.35 36.36 35.11 35.19 11,632,171 -0.77(-2.13%)
Feb 27, 2023 35.64 36.18 35.46 35.96 7,855,935 +0.18(+0.51%)
Feb 24, 2023 34.76 35.86 34.12 35.77 9,055,787 +0.73(+2.10%)
Feb 23, 2023 35.29 35.57 34.61 35.04 5,584,575 +0.50(+1.46%)
Feb 22, 2023 35.07 35.36 34.26 34.53 7,628,394 -0.67(-1.90%)
Feb 21, 2023 35.15 35.62 34.96 35.20 6,254,532 -0.10(-0.27%)
Feb 17, 2023 36.55 36.63 34.90 35.30 9,890,884 -2.01(-5.39%)
Feb 16, 2023 36.65 37.83 36.40 37.31 8,282,660 +0.61(+1.66%)
Feb 15, 2023 37.08 37.08 36.08 36.70 7,744,603 -0.98(-2.59%)
Feb 14, 2023 37.48 38.32 37.12 37.68 6,042,818 -0.30(-0.79%)
Feb 13, 2023 37.33 38.41 36.90 37.98 7,058,076 +0.24(+0.64%)
Feb 10, 2023 36.83 37.81 36.82 37.73 8,406,263 +1.32(+3.61%)
Feb 09, 2023 37.77 37.90 36.13 36.42 14,246,520 -1.57(-4.12%)
Feb 08, 2023 37.81 38.30 37.40 37.99 6,391,576 +0.24(+0.64%)
Feb 07, 2023 37.44 37.89 36.86 37.74 6,584,255 +0.70(+1.88%)
Feb 06, 2023 37.19 37.58 36.29 37.05 8,151,625 -0.25(-0.67%)
Feb 03, 2023 37.04 38.17 36.67 37.30 13,157,390 +0.01(+0.03%)
Feb 02, 2023 39.21 39.25 37.02 37.29 13,970,555 -2.20(-5.58%)
Feb 01, 2023 39.49 39.81 38.49 39.49 14,347,541 -0.37(-0.92%)
Jan 31, 2023 38.98 39.88 38.76 39.86 7,805,240 +0.85(+2.18%)
Jan 30, 2023 38.88 39.62 38.71 39.01 9,226,007 -0.17(-0.44%)
Jan 27, 2023 39.55 39.80 38.85 39.19 10,753,330 -0.46(-1.17%)
Jan 26, 2023 39.17 39.71 38.20 39.65 9,180,198 +0.94(+2.42%)
Jan 25, 2023 38.39 38.95 37.15 38.71 10,827,371 +0.18(+0.48%)
Jan 24, 2023 38.68 41.58 37.89 38.53 12,293,250 -0.71(-1.80%)
Jan 23, 2023 39.74 39.91 38.97 39.23 11,143,234 -0.12(-0.29%)
Jan 20, 2023 39.08 39.95 38.61 39.35 8,908,555 +0.48(+1.24%)
Jan 19, 2023 39.08 39.46 38.19 38.87 10,271,711 -0.40(-1.01%)
Jan 18, 2023 41.58 41.99 39.16 39.26 12,125,928 -1.87(-4.54%)
Jan 17, 2023 41.20 41.58 40.62 41.13 9,947,551 -0.13(-0.30%)
Jan 13, 2023 40.68 41.33 40.15 41.26 6,887,975 +0.47(+1.16%)
Jan 12, 2023 40.13 41.57 40.02 40.78 10,716,840 +1.14(+2.88%)
Jan 11, 2023 40.13 40.31 39.09 39.64 10,214,660 +0.05(+0.12%)
Jan 10, 2023 39.21 39.73 38.54 39.59 8,019,228 +0.48(+1.24%)
Jan 09, 2023 39.56 40.28 38.94 39.11 13,626,755 +0.22(+0.57%)
Jan 06, 2023 38.12 39.56 38.08 38.89 8,413,896 +1.22(+3.23%)
Jan 05, 2023 37.11 38.06 36.91 37.67 9,072,524 +0.50(+1.35%)
Jan 04, 2023 35.85 37.30 35.67 37.16 7,689,060 +0.74(+2.04%)
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.