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 (%)
May 31, 2012 25.00 25.04 23.89 24.67 22,171,986 -0.25(-0.99%)
May 30, 2012 25.89 25.89 24.81 24.92 19,834,364 -1.35(-5.15%)
May 29, 2012 26.08 26.60 25.96 26.28 12,476,688 +0.53(+2.04%)
May 25, 2012 25.79 26.10 25.66 25.75 8,792,060 -0.03(-0.13%)
May 24, 2012 25.77 25.90 25.37 25.78 17,690,652 +0.07(+0.29%)
May 23, 2012 24.93 25.74 24.68 25.71 18,458,954 +0.44(+1.75%)
May 22, 2012 25.63 26.05 25.08 25.27 15,299,262 -0.32(-1.25%)
May 21, 2012 24.76 25.64 24.67 25.59 13,661,769 +1.02(+4.14%)
May 18, 2012 24.76 25.00 24.47 24.57 16,001,865 -0.06(-0.23%)
May 17, 2012 24.81 25.11 24.56 24.63 17,992,052 -0.16(-0.66%)
May 16, 2012 25.13 25.61 24.75 24.79 15,663,526 -0.31(-1.24%)
May 15, 2012 25.85 25.87 24.92 25.10 19,281,250 -0.82(-3.17%)
May 14, 2012 25.90 26.20 25.62 25.92 14,865,509 -0.21(-0.79%)
May 11, 2012 26.30 26.73 26.10 26.13 14,374,318 -0.39(-1.49%)
May 10, 2012 26.96 27.09 26.45 26.52 14,790,255 -0.09(-0.34%)
May 09, 2012 26.32 26.86 26.08 26.61 16,708,675 -0.22(-0.83%)
May 08, 2012 26.32 26.87 25.93 26.83 17,763,828 +0.22(+0.83%)
May 07, 2012 26.67 26.87 26.24 26.61 13,496,009 -0.09(-0.34%)
May 04, 2012 27.65 27.70 26.66 26.70 22,023,556 -1.26(-4.49%)
May 03, 2012 28.40 28.51 27.79 27.96 14,619,323 -0.35(-1.25%)
May 02, 2012 28.41 28.73 28.13 28.31 14,176,957 -0.44(-1.54%)
May 01, 2012 28.12 28.99 27.97 28.75 23,375,674 +0.66(+2.37%)
Apr 30, 2012 27.17 28.10 27.17 28.09 17,146,536 +0.80(+2.95%)
Apr 27, 2012 27.52 27.53 26.97 27.29 14,151,382 -0.17(-0.63%)
Apr 26, 2012 27.33 27.70 27.25 27.46 15,217,645 -0.07(-0.27%)
Apr 25, 2012 27.75 27.89 27.23 27.53 16,824,136 +0.13(+0.48%)
Apr 24, 2012 27.25 27.76 26.91 27.40 17,673,226 +0.35(+1.31%)
Apr 23, 2012 26.83 27.31 26.64 27.05 13,813,886 -0.28(-1.02%)
Apr 20, 2012 28.12 28.47 27.27 27.33 20,720,784 -0.57(-2.03%)
Apr 19, 2012 28.29 28.79 27.67 27.89 27,350,796 -0.16(-0.56%)
Apr 18, 2012 27.21 28.16 27.21 28.05 35,999,192 +1.24(+4.62%)
Apr 17, 2012 26.69 26.97 26.46 26.81 16,336,584 +0.49(+1.87%)
Apr 16, 2012 26.67 26.88 26.13 26.32 19,916,632 -0.29(-1.08%)
Apr 13, 2012 27.13 27.20 26.57 26.60 15,830,545 -0.63(-2.32%)
Apr 12, 2012 26.49 27.31 26.40 27.24 17,271,376 +0.86(+3.27%)
Apr 11, 2012 26.68 26.91 26.32 26.37 16,272,569 +0.11(+0.44%)
Apr 10, 2012 26.59 26.60 25.96 26.26 20,180,858 -0.32(-1.20%)
Apr 09, 2012 26.51 27.01 26.38 26.58 14,372,164 -0.32(-1.19%)
Apr 05, 2012 26.99 27.25 26.68 26.90 16,121,199 -0.19(-0.70%)
Apr 04, 2012 27.13 27.52 26.99 27.09 12,285,424 -0.49(-1.79%)
Apr 03, 2012 27.37 27.63 27.06 27.58 15,110,103 +0.12(+0.45%)
Apr 02, 2012 27.09 27.72 27.06 27.46 16,349,384 +0.21(+0.78%)
Mar 30, 2012 26.92 27.50 26.84 27.24 17,124,158 +0.34(+1.28%)
Mar 29, 2012 26.40 26.94 26.32 26.90 14,083,992 +0.24(+0.89%)
Mar 28, 2012 26.78 26.93 26.28 26.66 17,888,058 -0.29(-1.07%)
Mar 27, 2012 27.72 27.75 26.79 26.95 22,779,254 -0.67(-2.44%)
Mar 26, 2012 27.72 27.84 27.35 27.62 18,059,288 +0.19(+0.69%)
Mar 23, 2012 27.16 27.72 27.06 27.43 23,346,368 +0.36(+1.33%)
Mar 22, 2012 27.63 27.72 26.76 27.07 29,216,478 -0.94(-3.37%)
Mar 21, 2012 27.98 28.28 27.79 28.02 25,541,212 -0.52(-1.81%)
Mar 20, 2012 28.43 28.60 28.12 28.53 18,064,714 -0.20(-0.69%)
Mar 19, 2012 28.47 28.98 28.24 28.73 16,007,950 +0.38(+1.33%)
Mar 16, 2012 28.00 28.55 27.77 28.35 22,695,806 +0.52(+1.86%)
Mar 15, 2012 28.20 28.25 27.66 27.84 22,890,552 -0.22(-0.79%)
Mar 14, 2012 28.94 28.94 27.97 28.06 22,901,720 -0.95(-3.28%)
Mar 13, 2012 28.71 29.08 28.33 29.01 20,589,178 +0.53(+1.84%)
Mar 12, 2012 28.54 28.63 28.12 28.48 13,460,443 -0.15(-0.52%)
Mar 09, 2012 28.71 28.97 28.47 28.63 10,863,009 +0.08(+0.29%)
Mar 08, 2012 28.35 28.88 28.25 28.55 13,999,569 +0.47(+1.67%)
Mar 07, 2012 28.22 28.35 27.86 28.08 13,092,437 +0.07(+0.23%)
Mar 06, 2012 28.25 28.27 27.75 28.02 20,123,238 -0.77(-2.68%)
Mar 05, 2012 29.64 29.67 28.69 28.79 21,096,446 -0.73(-2.48%)
Mar 02, 2012 29.97 30.07 29.21 29.52 17,328,552 -0.37(-1.23%)
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.