Halliburton Co (NY: HAL )

36.36 +0.40 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 35.14 36.28 34.61 35.96 12,011,971 +0.73(+2.07%)
Jul 15, 2024 34.35 35.69 33.98 35.23 11,870,424 +1.29(+3.80%)
Jul 12, 2024 33.99 33.99 33.55 33.94 6,790,797 +0.32(+0.95%)
Jul 11, 2024 33.00 33.75 32.84 33.62 8,381,107 +0.60(+1.82%)
Jul 10, 2024 32.73 33.22 32.60 33.02 5,927,561 +0.19(+0.58%)
Jul 09, 2024 32.93 33.31 32.63 32.83 6,681,765 -0.38(-1.14%)
Jul 08, 2024 33.00 33.32 32.92 33.21 4,908,924 +0.11(+0.33%)
Jul 05, 2024 33.70 33.82 32.87 33.10 6,890,462 -0.68(-2.01%)
Jul 03, 2024 33.81 34.12 33.61 33.78 3,917,113 +0.16(+0.48%)
Jul 02, 2024 33.65 33.94 33.38 33.62 7,591,850 +0.19(+0.57%)
Jul 01, 2024 33.96 34.01 33.29 33.43 6,184,412 -0.35(-1.04%)
Jun 28, 2024 33.90 34.13 33.69 33.78 19,130,656 +0.17(+0.51%)
Jun 27, 2024 34.07 34.20 33.48 33.61 9,506,560 -0.42(-1.23%)
Jun 26, 2024 34.48 34.57 33.89 34.03 7,334,480 -0.59(-1.70%)
Jun 25, 2024 34.17 34.72 34.09 34.62 6,839,415 +0.28(+0.82%)
Jun 24, 2024 33.84 34.62 33.72 34.34 10,899,749 +0.70(+2.08%)
Jun 21, 2024 33.47 33.84 33.05 33.64 43,607,176 +0.31(+0.93%)
Jun 20, 2024 33.13 33.52 32.84 33.33 12,582,209 +0.39(+1.18%)
Jun 18, 2024 33.62 33.91 32.88 32.94 11,520,234 -0.47(-1.41%)
Jun 17, 2024 32.93 33.59 32.80 33.41 8,363,740 +0.49(+1.49%)
Jun 14, 2024 33.65 33.65 32.60 32.92 7,004,245 -0.85(-2.52%)
Jun 13, 2024 34.28 34.48 33.31 33.77 5,759,560 -0.79(-2.29%)
Jun 12, 2024 34.82 35.04 34.38 34.56 6,997,429 +0.08(+0.23%)
Jun 11, 2024 34.15 34.51 33.87 34.48 4,872,333 -0.03(-0.09%)
Jun 10, 2024 34.18 34.80 33.77 34.51 6,262,564 +0.43(+1.26%)
Jun 07, 2024 33.65 34.36 33.45 34.08 7,534,952 +0.26(+0.77%)
Jun 06, 2024 33.41 33.90 33.21 33.82 9,083,162 +0.34(+1.02%)
Jun 05, 2024 33.81 33.96 33.26 33.48 7,983,584 -0.22(-0.65%)
Jun 04, 2024 34.17 34.27 33.48 33.70 8,682,969 -0.87(-2.50%)
Jun 03, 2024 36.52 36.53 34.29 34.57 8,007,773 -1.95(-5.34%)
May 31, 2024 35.72 36.61 35.67 36.52 9,431,494 +0.74(+2.06%)
May 30, 2024 35.52 35.97 35.50 35.78 4,315,960 +0.15(+0.42%)
May 29, 2024 36.06 36.28 35.60 35.63 6,306,909 -0.71(-1.94%)
May 28, 2024 36.21 36.88 36.03 36.34 4,864,166 +0.41(+1.14%)
May 24, 2024 35.96 36.24 35.73 35.93 4,042,332 +0.13(+0.36%)
May 23, 2024 36.34 36.66 35.64 35.80 7,250,781 -0.39(-1.07%)
May 22, 2024 37.21 37.30 36.05 36.19 7,035,774 -1.25(-3.35%)
May 21, 2024 37.68 38.15 37.41 37.44 4,114,113 -0.33(-0.87%)
May 20, 2024 37.68 37.85 37.35 37.77 5,873,829 +0.06(+0.16%)
May 17, 2024 37.52 37.73 37.21 37.71 3,657,736 +0.42(+1.12%)
May 16, 2024 36.98 37.38 36.90 37.29 3,667,555 +0.12(+0.32%)
May 15, 2024 37.30 37.36 36.24 37.17 4,601,630 -0.20(-0.53%)
May 14, 2024 37.23 37.59 37.00 37.37 5,530,500 +0.22(+0.59%)
May 13, 2024 37.09 37.18 36.79 37.15 4,744,614 +0.27(+0.73%)
May 10, 2024 37.46 37.63 36.77 36.88 4,967,343 -0.41(-1.09%)
May 09, 2024 36.89 37.37 36.76 37.29 5,913,252 +0.44(+1.19%)
May 08, 2024 36.66 37.23 36.59 36.85 4,188,331 -0.16(-0.43%)
May 07, 2024 36.70 37.37 36.70 37.01 4,556,623 +0.28(+0.76%)
May 06, 2024 36.90 37.29 36.63 36.73 5,555,688 +0.19(+0.52%)
May 03, 2024 36.56 36.70 36.06 36.55 3,931,635 +0.03(+0.08%)
May 02, 2024 36.48 36.85 36.28 36.52 5,059,644 +0.37(+1.02%)
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.