Halliburton Co (NY: HAL )

35.97 +0.16 (+0.45%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 36.24 36.46 35.78 35.81 6,275,254 -0.71(-1.94%)
May 28, 2024 36.39 37.06 36.22 36.52 4,839,752 +0.41(+1.14%)
May 24, 2024 36.14 36.42 35.91 36.11 4,022,043 +0.13(+0.36%)
May 23, 2024 36.52 36.84 35.82 35.98 7,214,388 -0.39(-1.07%)
May 22, 2024 37.40 37.49 36.23 36.37 7,000,460 -1.26(-3.35%)
May 21, 2024 37.87 38.34 37.60 37.63 4,093,464 -0.33(-0.87%)
May 20, 2024 37.87 38.04 37.54 37.96 5,844,347 +0.06(+0.16%)
May 17, 2024 37.71 37.92 37.40 37.90 3,639,378 +0.42(+1.12%)
May 16, 2024 37.17 37.57 37.09 37.48 3,649,147 +0.12(+0.32%)
May 15, 2024 37.49 37.55 36.42 37.36 4,578,534 -0.20(-0.53%)
May 14, 2024 37.42 37.78 37.19 37.56 5,502,742 +0.22(+0.59%)
May 13, 2024 37.28 37.37 36.98 37.34 4,720,800 +0.27(+0.73%)
May 10, 2024 37.65 37.82 36.96 37.07 4,942,411 -0.41(-1.09%)
May 09, 2024 37.08 37.56 36.95 37.48 5,883,573 +0.44(+1.19%)
May 08, 2024 36.85 37.42 36.77 37.04 4,167,309 -0.16(-0.43%)
May 07, 2024 36.89 37.56 36.89 37.20 4,533,753 +0.28(+0.76%)
May 06, 2024 37.09 37.48 36.81 36.92 5,527,803 +0.19(+0.52%)
May 03, 2024 36.74 36.89 36.24 36.73 3,911,902 +0.03(+0.08%)
May 02, 2024 36.66 37.04 36.46 36.70 5,034,249 +0.37(+1.02%)
May 01, 2024 37.40 37.70 36.10 36.33 7,796,533 -1.14(-3.04%)
Apr 30, 2024 38.69 38.80 37.43 37.47 7,441,043 -1.41(-3.63%)
Apr 29, 2024 38.50 38.89 38.31 38.88 3,938,477 +0.34(+0.88%)
Apr 26, 2024 38.63 38.88 38.30 38.54 5,056,559 -0.18(-0.46%)
Apr 25, 2024 38.67 38.91 38.18 38.72 6,082,910 +0.00(+0.00%)
Apr 24, 2024 38.30 39.25 38.01 38.72 7,778,086 +0.13(+0.34%)
Apr 23, 2024 39.25 39.37 38.02 38.59 9,378,240 -0.13(-0.34%)
Apr 22, 2024 38.74 39.25 38.15 38.72 6,649,597 -0.36(-0.92%)
Apr 19, 2024 38.22 39.22 38.04 39.08 6,634,525 +0.43(+1.11%)
Apr 18, 2024 38.55 39.29 38.45 38.65 6,806,190 +0.61(+1.60%)
Apr 17, 2024 38.39 38.83 37.87 38.04 4,702,944 -0.40(-1.04%)
Apr 16, 2024 38.89 39.09 38.10 38.44 6,349,294 -0.66(-1.69%)
Apr 15, 2024 39.93 40.16 39.09 39.10 5,376,538 -0.57(-1.44%)
Apr 12, 2024 41.22 41.55 39.56 39.67 7,875,758 -1.27(-3.10%)
Apr 11, 2024 41.25 41.28 40.29 40.94 4,367,340 -0.17(-0.41%)
Apr 10, 2024 40.85 41.38 40.55 41.11 5,465,803 +0.13(+0.32%)
Apr 09, 2024 41.20 41.35 40.59 40.98 4,204,073 +0.02(+0.05%)
Apr 08, 2024 41.45 41.56 40.96 40.96 5,982,119 -0.28(-0.68%)
Apr 05, 2024 40.85 41.44 40.64 41.24 4,629,910 +0.59(+1.45%)
Apr 04, 2024 41.00 41.21 40.50 40.65 5,671,674 -0.19(-0.47%)
Apr 03, 2024 40.19 40.94 40.06 40.84 5,699,510 +0.93(+2.33%)
Apr 02, 2024 40.28 40.44 39.52 39.91 5,715,245 -0.02(-0.05%)
Apr 01, 2024 39.62 40.05 39.09 39.93 5,013,037 +0.51(+1.29%)
Mar 28, 2024 39.13 39.60 39.52 39.42 5,828,662 +0.59(+1.52%)
Mar 27, 2024 38.23 38.85 38.15 38.83 3,537,716 +0.52(+1.36%)
Mar 26, 2024 38.90 39.06 38.28 38.31 4,408,663 -0.51(-1.31%)
Mar 25, 2024 38.70 39.23 38.49 38.82 6,019,909 +0.43(+1.12%)
Mar 22, 2024 38.50 38.88 38.12 38.39 5,011,755 -0.07(-0.18%)
Mar 21, 2024 38.28 38.65 38.13 38.46 5,623,248 +0.24(+0.63%)
Mar 20, 2024 38.19 38.45 37.81 38.22 5,711,364 -0.25(-0.65%)
Mar 19, 2024 37.70 38.48 37.69 38.47 5,648,542 +0.76(+2.02%)
Mar 18, 2024 37.80 38.11 37.60 37.71 5,537,103 -0.02(-0.05%)
Mar 15, 2024 37.40 38.15 37.40 37.73 14,419,452 +0.12(+0.32%)
Mar 14, 2024 36.70 37.66 36.65 37.61 10,036,148 +1.08(+2.96%)
Mar 13, 2024 37.18 37.69 35.64 36.53 13,037,160 -0.22(-0.60%)
Mar 12, 2024 36.83 37.02 36.51 36.75 6,193,906 +0.09(+0.25%)
Mar 11, 2024 36.02 36.77 35.62 36.66 6,573,625 +0.45(+1.24%)
Mar 08, 2024 36.19 36.44 35.78 36.21 5,601,766 +0.02(+0.06%)
Mar 07, 2024 35.42 36.37 35.38 36.19 6,567,976 +0.84(+2.38%)
Mar 06, 2024 35.74 35.87 35.11 35.35 7,840,581 +0.17(+0.48%)
Mar 05, 2024 34.99 35.42 34.87 35.18 4,845,985 +0.17(+0.49%)
Mar 04, 2024 35.40 35.61 34.98 35.01 6,003,337 -0.46(-1.29%)
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.