Skip to main content

Halliburton Co (NY: HAL )

34.42 -0.44 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 35.03 35.26 34.00 34.42 11,218,759 -0.44(-1.26%)
Dec 06, 2023 35.89 36.22 34.79 34.86 10,183,842 -1.31(-3.62%)
Dec 05, 2023 37.06 37.14 36.04 36.17 7,096,047 -1.04(-2.78%)
Dec 04, 2023 37.12 37.54 36.66 37.21 6,160,373 -0.34(-0.90%)
Dec 01, 2023 36.91 37.99 36.65 37.54 6,700,181 +0.68(+1.84%)
Nov 30, 2023 37.60 38.21 36.54 36.87 13,828,322 -0.27(-0.72%)
Nov 29, 2023 37.53 37.60 36.82 37.14 5,837,866 -0.22(-0.59%)
Nov 28, 2023 37.61 37.71 37.17 37.35 6,082,554 -0.17(-0.45%)
Nov 27, 2023 37.80 37.92 37.11 37.52 7,770,785 -0.37(-0.97%)
Nov 24, 2023 37.76 38.38 37.76 37.89 2,276,088 +0.17(+0.45%)
Nov 22, 2023 36.98 37.79 36.64 37.72 4,838,147 -0.32(-0.84%)
Nov 21, 2023 37.66 38.28 37.54 38.04 4,341,451 +0.01(+0.03%)
Nov 20, 2023 38.10 38.41 37.88 38.03 6,083,073 +0.21(+0.55%)
Nov 17, 2023 37.52 38.11 37.37 37.82 6,217,073 +0.81(+2.18%)
Nov 16, 2023 37.72 38.10 36.31 37.02 8,222,887 -1.25(-3.28%)
Nov 15, 2023 38.99 39.17 38.11 38.27 6,726,479 -0.74(-1.89%)
Nov 14, 2023 38.71 39.23 38.35 39.01 5,515,405 +0.52(+1.35%)
Nov 13, 2023 38.21 38.74 38.00 38.49 3,621,330 +0.37(+0.97%)
Nov 10, 2023 38.07 38.36 37.71 38.12 4,311,474 +0.49(+1.30%)
Nov 09, 2023 37.77 38.14 37.49 37.63 4,678,323 +0.01(+0.03%)
Nov 08, 2023 37.53 38.24 37.48 37.62 7,067,202 -0.16(-0.42%)
Nov 07, 2023 38.51 38.73 37.65 37.78 6,580,413 -1.56(-3.97%)
Nov 06, 2023 40.39 40.46 39.25 39.35 5,439,503 -0.77(-1.91%)
Nov 03, 2023 40.24 40.88 40.03 40.11 4,769,202 -0.30(-0.74%)
Nov 02, 2023 39.31 40.47 39.22 40.41 5,409,859 +1.16(+2.97%)
Nov 01, 2023 39.42 39.90 39.02 39.25 5,017,120 +0.08(+0.20%)
Oct 31, 2023 39.17 39.61 38.74 39.17 6,388,004 -0.08(-0.20%)
Oct 30, 2023 39.61 39.80 38.68 39.25 6,811,351 -0.18(-0.45%)
Oct 27, 2023 39.48 39.63 38.75 39.43 7,389,936 +0.15(+0.38%)
Oct 26, 2023 39.63 39.73 38.72 39.28 8,508,080 -0.93(-2.30%)
Oct 25, 2023 40.21 40.47 38.99 40.20 9,062,587 +0.15(+0.37%)
Oct 24, 2023 40.85 41.42 39.67 40.05 10,165,496 -1.41(-3.41%)
Oct 23, 2023 41.92 41.95 41.18 41.47 7,796,733 -0.46(-1.09%)
Oct 20, 2023 42.75 43.15 41.02 41.92 9,478,997 -1.14(-2.66%)
Oct 19, 2023 42.51 43.64 42.12 43.07 7,783,886 +0.13(+0.30%)
Oct 18, 2023 43.17 43.66 42.62 42.94 8,287,557 +0.09(+0.21%)
Oct 17, 2023 42.09 43.24 42.02 42.85 6,365,674 +0.68(+1.61%)
Oct 16, 2023 42.68 42.69 41.81 42.17 6,008,489 -0.07(-0.16%)
Oct 13, 2023 42.31 43.09 41.89 42.24 7,446,429 +0.70(+1.68%)
Oct 12, 2023 41.88 42.18 41.11 41.55 5,993,006 +0.09(+0.22%)
Oct 11, 2023 40.67 41.50 40.43 41.46 6,071,638 +0.49(+1.19%)
Oct 10, 2023 41.05 41.54 40.92 40.97 6,050,219 -0.16(-0.39%)
Oct 09, 2023 39.82 41.36 39.69 41.13 9,946,029 +2.61(+6.77%)
Oct 06, 2023 37.99 38.94 37.77 38.52 5,630,805 +0.63(+1.66%)
Oct 05, 2023 37.86 38.49 37.69 37.89 5,562,235 -0.21(-0.55%)
Oct 04, 2023 39.18 39.42 37.91 38.10 8,721,781 -1.78(-4.47%)
Oct 03, 2023 39.22 39.93 39.16 39.88 7,305,900 +0.29(+0.73%)
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.