Halliburton Co (NY: HAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 11.25 | 11.32 | 10.80 | 11.13 | 30,317,138 | -0.34(-2.97%) |
| May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.47 | 20,088,504 | -0.08(-0.66%) |
| May 27, 2020 | 11.32 | 11.60 | 10.90 | 11.55 | 21,206,290 | +0.30(+2.70%) |
| May 26, 2020 | 11.41 | 11.47 | 11.16 | 11.25 | 24,610,112 | +0.27(+2.42%) |
| May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,392,312 | -0.37(-3.26%) |
| May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,141,578 | +0.03(+0.25%) |
| May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,741,282 | +0.76(+7.17%) |
| May 19, 2020 | 10.80 | 10.90 | 10.48 | 10.56 | 27,719,712 | -0.47(-4.29%) |
| May 18, 2020 | 9.985 | 11.01 | 9.957 | 11.04 | 42,298,252 | +1.73(+18.64%) |
| May 15, 2020 | 9.351 | 9.696 | 9.249 | 9.303 | 24,266,294 | -0.12(-1.31%) |
| May 14, 2020 | 8.763 | 9.606 | 8.640 | 9.426 | 23,543,738 | +0.25(+2.68%) |
| May 13, 2020 | 9.805 | 9.834 | 8.915 | 9.180 | 25,472,202 | -0.76(-7.63%) |
| May 12, 2020 | 10.14 | 10.31 | 9.805 | 9.938 | 23,061,668 | -0.09(-0.85%) |
| May 11, 2020 | 9.928 | 10.15 | 9.767 | 10.02 | 18,654,308 | -0.11(-1.12%) |
| May 08, 2020 | 9.739 | 10.15 | 9.559 | 10.14 | 22,486,844 | +0.65(+6.89%) |
| May 07, 2020 | 9.275 | 9.587 | 9.246 | 9.483 | 21,281,584 | +0.43(+4.71%) |
| May 06, 2020 | 9.265 | 9.474 | 9.047 | 9.057 | 20,936,374 | -0.28(-3.04%) |
| May 05, 2020 | 10.06 | 10.19 | 9.237 | 9.341 | 32,081,064 | -0.16(-1.69%) |
| May 04, 2020 | 8.744 | 9.512 | 8.574 | 9.502 | 26,841,282 | +0.26(+2.77%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Popular geothermal spa in Iceland reopens to tourists after nearby volcano stabilizes
- Trump joins TikTok and calls it 'an honor.' As president he once tried to ban the video-sharing app
- Water begins to flow again in downtown Atlanta after outage that began Friday
- A Chinese spacecraft lands on the moon's far side to collect rocks in growing space rivalry with US
- US Energy Secretary calls for more nuclear power while celebrating $35 billion Georgia reactors
- Rupert Murdoch ties the knot for the 5th time in ceremony at his California vineyard
- Mississippi officials oppose plan to house migrant children at old Harrah's Tunica hotels
- Maldives will ban Israelis from entering the country over the war in Gaza
- Oil producers led by Saudis extended supply cuts amid slack prices
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Where are we in the inflation conversation? Minnesota CEOs weigh in • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Being a patient is getting harder in a strained and complex US health care system • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.