Skip to main content

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 (%)
Jun 30, 2021 21.92 22.23 21.77 22.20 6,278,169 +0.43(+1.98%)
Jun 29, 2021 21.96 22.33 21.75 21.77 6,754,946 -0.04(-0.18%)
Jun 28, 2021 22.87 22.89 21.73 21.80 8,409,074 -1.18(-5.14%)
Jun 25, 2021 22.88 23.13 22.86 22.98 7,345,546 +0.13(+0.59%)
Jun 24, 2021 22.72 22.94 22.38 22.85 7,713,937 +0.28(+1.23%)
Jun 23, 2021 22.87 23.43 22.56 22.57 9,282,872 +0.02(+0.09%)
Jun 22, 2021 22.27 22.65 22.01 22.55 5,723,889 +0.13(+0.60%)
Jun 21, 2021 21.37 22.55 21.33 22.42 9,748,786 +1.31(+6.18%)
Jun 18, 2021 21.23 21.60 21.05 21.11 12,021,911 -0.70(-3.21%)
Jun 17, 2021 23.11 23.35 21.36 21.81 12,746,411 -1.32(-5.73%)
Jun 16, 2021 23.07 23.46 22.75 23.14 8,939,215 -0.09(-0.37%)
Jun 15, 2021 22.56 23.36 22.56 23.22 10,527,698 +0.57(+2.50%)
Jun 14, 2021 23.21 23.39 22.50 22.66 5,626,844 -0.41(-1.79%)
Jun 11, 2021 23.15 23.34 22.92 23.07 5,033,000 +0.12(+0.50%)
Jun 10, 2021 23.55 23.71 22.72 22.96 6,106,616 -0.34(-1.44%)
Jun 09, 2021 23.52 23.66 23.22 23.29 5,278,566 -0.14(-0.61%)
Jun 08, 2021 23.15 23.54 22.83 23.44 6,717,900 +0.11(+0.45%)
Jun 07, 2021 23.69 23.96 23.22 23.33 5,875,045 -0.40(-1.70%)
Jun 04, 2021 23.84 24.00 23.30 23.73 10,811,726 +0.02(+0.08%)
Jun 03, 2021 23.35 24.00 23.18 23.71 13,143,151 +0.34(+1.44%)
Jun 02, 2021 22.66 23.69 22.25 23.38 15,372,031 +0.97(+4.33%)
Jun 01, 2021 22.08 22.58 22.04 22.41 8,207,863 +0.90(+4.17%)
May 28, 2021 21.76 21.78 21.36 21.51 4,915,188 -0.07(-0.31%)
May 27, 2021 21.44 21.87 21.44 21.58 8,062,976 +0.23(+1.08%)
May 26, 2021 21.02 21.57 20.99 21.35 7,071,737 +0.33(+1.55%)
May 25, 2021 21.49 21.70 20.99 21.02 7,727,015 -0.55(-2.53%)
May 24, 2021 21.65 21.72 21.26 21.57 4,615,512 +0.05(+0.22%)
May 21, 2021 21.72 21.86 21.40 21.52 6,354,480 +0.08(+0.36%)
May 20, 2021 21.52 21.63 20.98 21.44 8,420,164 -0.15(-0.71%)
May 19, 2021 21.75 21.90 21.26 21.60 10,378,263 -0.72(-3.22%)
May 18, 2021 22.79 22.97 22.31 22.32 8,948,362 -0.47(-2.06%)
May 17, 2021 21.93 22.82 21.80 22.79 8,756,352 +0.69(+3.12%)
May 14, 2021 21.71 22.28 21.70 22.10 7,993,336 +0.66(+3.08%)
May 13, 2021 21.38 21.86 20.88 21.43 9,158,733 -0.25(-1.15%)
May 12, 2021 21.68 22.53 21.56 21.68 11,618,790 +0.02(+0.09%)
May 11, 2021 21.28 21.93 21.12 21.66 9,498,836 -0.12(-0.57%)
May 10, 2021 22.15 22.63 21.78 21.79 10,254,396 -0.20(-0.91%)
May 07, 2021 20.81 22.03 20.77 21.99 12,784,149 +0.75(+3.52%)
May 06, 2021 20.98 21.25 20.41 21.24 11,244,399 +0.16(+0.77%)
May 05, 2021 20.73 21.09 20.18 21.08 12,914,469 +1.00(+4.96%)
May 04, 2021 19.90 20.21 19.57 20.08 10,432,028 +0.29(+1.45%)
May 03, 2021 19.29 19.92 19.13 19.80 9,967,315 +1.05(+5.62%)
Apr 30, 2021 19.22 19.54 18.69 18.74 8,796,139 -0.77(-3.93%)
Apr 29, 2021 19.54 19.75 19.07 19.51 9,903,231 +0.21(+1.09%)
Apr 28, 2021 18.68 19.39 18.62 19.30 9,559,182 +0.79(+4.24%)
Apr 27, 2021 18.59 18.70 17.86 18.51 9,780,551 -0.11(-0.57%)
Apr 26, 2021 18.24 18.86 18.23 18.62 9,806,087 +0.35(+1.94%)
Apr 23, 2021 18.46 18.55 18.10 18.26 12,868,693 -0.15(-0.83%)
Apr 22, 2021 18.46 18.71 18.12 18.42 11,604,507 +0.11(+0.63%)
Apr 21, 2021 17.74 18.63 17.58 18.30 19,931,804 -0.68(-3.58%)
Apr 20, 2021 19.64 19.74 18.76 18.98 11,048,197 -0.82(-4.16%)
Apr 19, 2021 19.76 20.17 19.72 19.81 7,014,037 -0.02(-0.10%)
Apr 16, 2021 20.37 20.46 19.69 19.82 8,798,540 -0.37(-1.85%)
Apr 15, 2021 20.93 20.95 20.07 20.20 6,800,835 -0.56(-2.68%)
Apr 14, 2021 20.10 21.07 20.04 20.75 10,087,859 +0.94(+4.74%)
Apr 13, 2021 20.10 20.17 19.68 19.82 5,713,802 -0.33(-1.62%)
Apr 12, 2021 20.39 20.60 19.93 20.14 5,050,922 -0.05(-0.24%)
Apr 09, 2021 20.50 20.72 20.05 20.19 4,913,635 -0.27(-1.31%)
Apr 08, 2021 20.26 20.59 19.81 20.46 7,365,178 -0.07(-0.33%)
Apr 07, 2021 20.46 20.70 20.25 20.52 6,131,896 +0.15(+0.75%)
Apr 06, 2021 20.58 21.08 20.34 20.37 7,447,453 -0.06(-0.28%)
Apr 05, 2021 21.00 21.03 20.23 20.43 7,903,255 -0.57(-2.74%)
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.