Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 38.53 38.57 38.00 38.11 8,473,456 -0.29(-0.75%)
Aug 30, 2023 38.49 38.83 38.28 38.40 7,318,317 +0.16(+0.41%)
Aug 29, 2023 38.33 38.41 37.90 38.24 3,997,917 +0.04(+0.10%)
Aug 28, 2023 37.92 38.57 37.74 38.20 4,809,405 +0.55(+1.47%)
Aug 25, 2023 38.01 38.15 37.34 37.65 6,001,823 -0.09(-0.24%)
Aug 24, 2023 37.99 38.39 37.63 37.74 4,423,279 -0.47(-1.24%)
Aug 23, 2023 37.52 38.42 37.19 38.21 6,285,123 +0.14(+0.36%)
Aug 22, 2023 38.59 38.60 37.88 38.07 7,504,591 -0.41(-1.08%)
Aug 21, 2023 38.99 39.26 38.19 38.49 6,894,514 -0.39(-1.02%)
Aug 18, 2023 38.29 39.06 38.19 38.88 6,720,221 +0.13(+0.33%)
Aug 17, 2023 39.52 39.80 38.62 38.75 4,560,166 -0.02(-0.05%)
Aug 16, 2023 39.05 39.46 38.67 38.77 7,186,563 -0.20(-0.51%)
Aug 15, 2023 39.45 39.56 38.68 38.97 5,773,011 -0.81(-2.03%)
Aug 14, 2023 40.04 40.19 39.52 39.78 5,205,312 -0.38(-0.96%)
Aug 11, 2023 39.73 40.31 39.69 40.16 6,552,525 +0.34(+0.84%)
Aug 10, 2023 39.84 40.39 39.53 39.83 7,012,181 -0.10(-0.25%)
Aug 09, 2023 39.47 40.54 39.33 39.93 9,122,355 +0.67(+1.71%)
Aug 08, 2023 38.12 39.36 37.76 39.26 7,064,498 +0.19(+0.48%)
Aug 07, 2023 39.12 39.46 38.90 39.07 5,543,665 +0.04(+0.10%)
Aug 04, 2023 39.38 39.57 38.86 39.03 8,633,223 -0.14(-0.35%)
Aug 03, 2023 38.51 39.46 38.45 39.17 8,163,048 +0.65(+1.69%)
Aug 02, 2023 38.35 38.80 37.85 38.51 6,083,743 -0.24(-0.61%)
Aug 01, 2023 38.29 38.77 37.76 38.75 6,568,947 +0.19(+0.49%)
Jul 31, 2023 38.06 38.71 37.91 38.56 8,860,267 +0.91(+2.41%)
Jul 28, 2023 37.50 37.69 37.22 37.66 6,541,381 +0.23(+0.61%)
Jul 27, 2023 37.93 38.15 37.26 37.43 8,130,425 -0.28(-0.73%)
Jul 26, 2023 37.62 38.03 37.36 37.71 7,303,333 -0.21(-0.55%)
Jul 25, 2023 37.93 38.28 37.42 37.91 8,689,979 +0.16(+0.42%)
Jul 24, 2023 36.72 37.91 36.70 37.76 10,112,605 +1.30(+3.57%)
Jul 21, 2023 35.80 36.60 35.74 36.45 10,943,421 +0.48(+1.34%)
Jul 20, 2023 36.52 36.61 35.09 35.97 17,025,288 -0.55(-1.51%)
Jul 19, 2023 36.63 37.59 36.22 36.52 15,520,275 -1.09(-2.89%)
Jul 18, 2023 36.91 37.97 36.81 37.61 10,220,833 +0.74(+2.01%)
Jul 17, 2023 36.34 37.18 36.18 36.87 7,263,274 +0.46(+1.27%)
Jul 14, 2023 36.69 36.83 36.18 36.40 10,189,239 -0.85(-2.28%)
Jul 13, 2023 37.50 38.06 36.99 37.25 11,235,565 -0.17(-0.45%)
Jul 12, 2023 37.38 37.80 37.14 37.42 10,146,623 +0.39(+1.07%)
Jul 11, 2023 35.74 37.25 35.72 37.02 14,419,936 +1.50(+4.22%)
Jul 10, 2023 34.86 35.68 34.77 35.52 10,264,288 +0.41(+1.18%)
Jul 07, 2023 32.32 35.30 32.30 35.11 14,059,912 +2.54(+7.79%)
Jul 06, 2023 32.41 32.91 31.92 32.57 5,132,534 -0.19(-0.57%)
Jul 05, 2023 33.41 33.48 32.56 32.76 6,592,479 -0.42(-1.28%)
Jul 03, 2023 32.76 33.55 32.52 33.19 3,940,025 +0.63(+1.94%)
Jun 30, 2023 32.99 33.05 32.52 32.55 7,698,816 -0.20(-0.60%)
Jun 29, 2023 32.21 32.78 31.84 32.75 7,779,238 +0.62(+1.93%)
Jun 28, 2023 31.83 32.37 31.39 32.13 7,029,760 +0.14(+0.43%)
Jun 27, 2023 31.16 32.09 30.95 31.99 8,322,590 +0.74(+2.37%)
Jun 26, 2023 30.66 31.58 30.66 31.25 6,451,279 +0.77(+2.53%)
Jun 23, 2023 29.83 30.53 29.64 30.48 14,509,507 -0.38(-1.22%)
Jun 22, 2023 31.08 31.11 30.46 30.86 6,179,969 -0.64(-2.04%)
Jun 21, 2023 30.86 32.02 30.68 31.50 8,555,911 +0.43(+1.40%)
Jun 20, 2023 31.78 31.85 30.85 31.06 8,588,134 -1.09(-3.38%)
Jun 16, 2023 32.33 32.49 31.89 32.15 10,532,793 -0.13(-0.40%)
Jun 15, 2023 31.71 32.51 31.70 32.28 7,526,181 +0.65(+2.06%)
Jun 14, 2023 32.55 32.81 31.36 31.63 7,791,415 -0.64(-1.99%)
Jun 13, 2023 31.88 33.17 31.78 32.27 10,213,943 +0.96(+3.06%)
Jun 12, 2023 31.19 31.90 31.10 31.31 6,811,727 -0.60(-1.89%)
Jun 09, 2023 31.68 32.34 31.52 31.91 7,056,714 +0.19(+0.59%)
Jun 08, 2023 32.26 32.38 31.20 31.73 7,460,803 -0.39(-1.23%)
Jun 07, 2023 31.05 32.27 30.90 32.12 12,165,312 +1.30(+4.23%)
Jun 06, 2023 29.95 30.98 29.95 30.82 8,752,014 +0.23(+0.74%)
Jun 05, 2023 31.22 31.79 30.33 30.59 12,353,945 -0.47(-1.52%)
Jun 02, 2023 30.04 31.54 29.96 31.06 12,789,797 +1.61(+5.47%)
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.