Halliburton Co (NY: HAL )

39.49 +0.66 (+1.70%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 28.21 29.70 28.20 29.45 11,057,207 +1.33(+4.71%)
May 31, 2023 28.57 28.81 27.92 28.13 23,660,984 -1.06(-3.63%)
May 30, 2023 28.97 29.28 28.59 29.19 11,699,367 -0.46(-1.56%)
May 26, 2023 30.05 30.20 29.28 29.65 10,024,873 -0.12(-0.40%)
May 25, 2023 29.70 30.02 29.41 29.77 10,511,760 -0.49(-1.62%)
May 24, 2023 30.23 30.72 29.97 30.26 11,616,862 +0.24(+0.78%)
May 23, 2023 29.80 30.21 29.49 30.02 9,877,204 +0.35(+1.19%)
May 22, 2023 29.60 29.97 29.26 29.67 9,037,493 +0.05(+0.17%)
May 19, 2023 29.70 30.04 29.35 29.62 9,816,725 +0.29(+1.00%)
May 18, 2023 28.16 29.39 27.95 29.32 11,058,082 +0.91(+3.21%)
May 17, 2023 27.82 28.64 27.38 28.41 9,593,834 +1.04(+3.80%)
May 16, 2023 28.38 28.53 27.33 27.37 8,735,031 -1.20(-4.19%)
May 15, 2023 28.30 28.94 28.14 28.57 7,253,211 +0.48(+1.71%)
May 12, 2023 28.29 28.65 27.90 28.09 9,767,762 +0.12(+0.42%)
May 11, 2023 28.47 28.66 27.56 27.97 11,105,917 -1.05(-3.62%)
May 10, 2023 29.77 29.82 28.68 29.02 9,567,070 -0.53(-1.79%)
May 09, 2023 28.98 29.88 28.85 29.55 9,089,573 +0.15(+0.50%)
May 08, 2023 30.03 30.27 29.40 29.40 5,997,132 +0.07(+0.23%)
May 05, 2023 29.64 29.75 29.25 29.33 8,754,987 +0.84(+2.96%)
May 04, 2023 28.54 28.89 27.95 28.49 10,762,161 -0.13(-0.45%)
May 03, 2023 28.76 29.33 28.55 28.62 10,027,094 -0.70(-2.38%)
May 02, 2023 31.36 31.41 29.25 29.31 12,384,104 -2.64(-8.26%)
May 01, 2023 31.63 32.25 31.49 31.96 9,497,766 -0.20(-0.61%)
Apr 28, 2023 31.19 32.33 31.00 32.15 8,523,608 +0.74(+2.34%)
Apr 27, 2023 30.63 31.48 30.23 31.42 11,536,121 +0.27(+0.88%)
Apr 26, 2023 32.28 32.70 30.92 31.14 10,959,600 -1.50(-4.60%)
Apr 25, 2023 33.45 34.16 32.22 32.64 16,054,175 -1.20(-3.54%)
Apr 24, 2023 32.94 34.18 32.90 33.84 10,505,872 +1.05(+3.20%)
Apr 21, 2023 33.41 33.43 32.44 32.79 10,529,270 -0.46(-1.39%)
Apr 20, 2023 32.89 33.32 32.75 33.25 7,852,193 -0.24(-0.70%)
Apr 19, 2023 33.02 33.59 32.72 33.49 8,898,955 +0.23(+0.68%)
Apr 18, 2023 32.72 33.33 32.61 33.26 8,395,323 +0.43(+1.32%)
Apr 17, 2023 32.97 33.30 32.63 32.83 6,635,106 -0.19(-0.57%)
Apr 14, 2023 33.32 33.47 32.67 33.02 6,973,180 -0.18(-0.53%)
Apr 13, 2023 33.01 33.49 32.86 33.19 5,686,305 +0.22(+0.66%)
Apr 12, 2023 33.23 33.41 32.67 32.98 7,650,214 -0.14(-0.42%)
Apr 11, 2023 32.69 33.59 32.49 33.11 7,492,375 +0.63(+1.93%)
Apr 10, 2023 32.31 33.06 32.15 32.49 6,634,954 +0.37(+1.16%)
Apr 06, 2023 32.50 32.59 31.92 32.11 5,941,182 -0.34(-1.06%)
Apr 05, 2023 32.65 32.79 31.86 32.46 8,139,234 -0.17(-0.51%)
Apr 04, 2023 33.62 33.77 32.27 32.62 13,538,358 -0.85(-2.55%)
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.