Halliburton Co (NY: HAL )

27.74 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.56 39.00 38.14 38.56 6,488,355 -0.08(-0.20%)
Oct 30, 2023 39.00 39.19 38.08 38.64 6,918,353 -0.18(-0.45%)
Oct 27, 2023 38.86 39.02 38.15 38.82 7,506,027 +0.15(+0.38%)
Oct 26, 2023 39.02 39.12 38.12 38.67 8,641,737 -0.91(-2.30%)
Oct 25, 2023 39.59 39.84 38.38 39.58 9,204,955 +0.15(+0.37%)
Oct 24, 2023 40.22 40.78 39.06 39.43 10,325,189 -1.39(-3.41%)
Oct 23, 2023 41.28 41.31 40.54 40.83 7,919,215 -0.45(-1.09%)
Oct 20, 2023 42.09 42.48 40.38 41.28 9,627,906 -1.13(-2.66%)
Oct 19, 2023 41.85 42.96 41.47 42.40 7,906,165 +0.13(+0.30%)
Oct 18, 2023 42.50 42.98 41.96 42.28 8,417,749 +0.09(+0.21%)
Oct 17, 2023 41.44 42.57 41.37 42.19 6,465,674 +0.67(+1.61%)
Oct 16, 2023 42.02 42.03 41.16 41.52 6,102,878 -0.07(-0.16%)
Oct 13, 2023 41.66 42.42 41.25 41.59 7,563,408 +0.69(+1.68%)
Oct 12, 2023 41.24 41.53 40.47 40.90 6,087,153 +0.09(+0.22%)
Oct 11, 2023 40.04 40.86 39.81 40.82 6,167,019 +0.48(+1.19%)
Oct 10, 2023 40.41 40.89 40.29 40.34 6,145,264 -0.16(-0.39%)
Oct 09, 2023 39.21 40.72 39.08 40.49 10,102,275 +2.57(+6.77%)
Oct 06, 2023 37.40 38.34 37.19 37.92 5,719,261 +0.62(+1.66%)
Oct 05, 2023 37.28 37.89 37.11 37.31 5,649,614 -0.21(-0.55%)
Oct 04, 2023 38.57 38.81 37.32 37.51 8,858,795 -1.75(-4.47%)
Oct 03, 2023 38.61 39.31 38.55 39.27 7,420,671 +0.28(+0.73%)
Oct 02, 2023 39.62 39.81 38.54 38.98 6,714,298 -0.72(-1.80%)
Sep 29, 2023 40.83 40.90 39.39 39.70 8,702,137 -1.26(-3.09%)
Sep 28, 2023 41.04 41.58 40.80 40.96 5,278,011 -0.24(-0.57%)
Sep 27, 2023 40.61 41.53 40.32 41.20 5,902,214 +1.22(+3.04%)
Sep 26, 2023 39.72 40.42 39.66 39.98 5,711,459 -0.19(-0.46%)
Sep 25, 2023 39.75 40.23 40.00 40.17 4,328,663 +0.34(+0.86%)
Sep 22, 2023 40.20 40.51 39.81 39.83 4,770,350 -0.13(-0.32%)
Sep 21, 2023 40.60 40.68 39.71 39.95 5,349,210 -0.52(-1.28%)
Sep 20, 2023 40.37 41.31 40.36 40.47 5,032,372 -0.14(-0.34%)
Sep 19, 2023 42.15 42.30 40.25 40.61 7,663,595 -1.19(-2.84%)
Sep 18, 2023 41.63 41.97 41.33 41.80 5,238,964 +0.52(+1.26%)
Sep 15, 2023 41.17 41.67 40.88 41.28 11,302,377 -0.10(-0.24%)
Sep 14, 2023 41.60 41.69 41.29 41.37 5,847,813 +0.30(+0.74%)
Sep 13, 2023 41.65 41.82 40.90 41.07 6,353,712 -0.45(-1.09%)
Sep 12, 2023 40.98 41.89 40.87 41.52 8,234,441 +1.02(+2.52%)
Sep 11, 2023 40.82 41.34 40.32 40.50 6,644,004 +0.04(+0.10%)
Sep 08, 2023 40.30 40.82 40.24 40.46 9,216,832 +0.20(+0.49%)
Sep 07, 2023 39.98 40.44 39.90 40.27 7,495,737 +0.20(+0.49%)
Sep 06, 2023 39.69 40.18 39.60 40.07 5,577,726 +0.18(+0.44%)
Sep 05, 2023 39.17 40.08 39.09 39.89 8,598,020 +1.03(+2.65%)
Sep 01, 2023 38.45 38.94 38.15 38.86 8,839,503 +1.16(+3.08%)
Aug 31, 2023 38.12 38.16 37.60 37.70 8,564,979 -0.28(-0.75%)
Aug 30, 2023 38.07 38.41 37.87 37.99 7,397,364 +0.16(+0.41%)
Aug 29, 2023 37.92 38.00 37.50 37.83 4,041,099 +0.04(+0.10%)
Aug 28, 2023 37.52 38.16 37.33 37.79 4,861,352 +0.55(+1.47%)
Aug 25, 2023 37.61 37.74 36.94 37.24 6,066,649 -0.09(-0.24%)
Aug 24, 2023 37.59 37.98 37.22 37.33 4,471,056 -0.47(-1.24%)
Aug 23, 2023 37.12 38.01 36.80 37.80 6,353,010 +0.14(+0.36%)
Aug 22, 2023 38.18 38.19 37.48 37.66 7,585,649 -0.41(-1.08%)
Aug 21, 2023 38.57 38.84 37.78 38.07 6,968,982 -0.39(-1.02%)
Aug 18, 2023 37.88 38.64 37.78 38.46 6,792,808 +0.13(+0.33%)
Aug 17, 2023 39.10 39.38 38.21 38.34 4,609,421 -0.02(-0.05%)
Aug 16, 2023 38.63 39.04 38.26 38.36 7,264,186 -0.20(-0.51%)
Aug 15, 2023 39.03 39.14 38.27 38.55 5,835,366 -0.80(-2.03%)
Aug 14, 2023 39.62 39.76 39.09 39.35 5,261,535 -0.38(-0.96%)
Aug 11, 2023 39.30 39.88 39.27 39.73 6,623,300 +0.33(+0.84%)
Aug 10, 2023 39.41 39.96 39.11 39.40 7,087,921 -0.10(-0.25%)
Aug 09, 2023 39.05 40.10 38.91 39.50 9,220,887 +0.66(+1.71%)
Aug 08, 2023 37.71 38.94 37.35 38.84 7,140,803 +0.19(+0.48%)
Aug 07, 2023 38.70 39.04 38.48 38.65 5,603,543 +0.04(+0.10%)
Aug 04, 2023 38.96 39.14 38.44 38.61 8,726,472 -0.14(-0.35%)
Aug 03, 2023 38.10 39.04 38.04 38.75 8,251,218 +0.64(+1.69%)
Aug 02, 2023 37.94 38.39 37.45 38.10 6,149,454 -0.23(-0.61%)
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.