Halliburton Co (NY: HAL )

21.00 USD +0.19 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 20.69 21.19 20.67 21.00 6,122,066 +0.19(+0.91%)
Sep 23, 2021 19.91 20.96 19.75 20.81 7,934,648 +1.06(+5.37%)
Sep 22, 2021 19.85 20.25 19.73 19.75 8,454,679 +0.27(+1.39%)
Sep 21, 2021 19.90 20.05 19.29 19.48 6,125,442 -0.12(-0.61%)
Sep 20, 2021 19.56 19.92 19.12 19.60 7,872,083 -0.67(-3.31%)
Sep 17, 2021 20.49 20.85 20.17 20.27 12,226,629 -0.32(-1.55%)
Sep 16, 2021 20.68 20.76 20.30 20.59 5,918,284 -0.21(-1.01%)
Sep 15, 2021 20.37 21.05 20.27 20.80 9,577,198 +0.73(+3.64%)
Sep 14, 2021 20.70 20.74 19.98 20.07 6,438,935 -0.37(-1.81%)
Sep 13, 2021 19.84 20.54 19.84 20.44 7,618,799 +0.91(+4.66%)
Sep 10, 2021 19.61 19.77 19.30 19.53 5,725,352 +0.21(+1.09%)
Sep 09, 2021 19.29 19.81 19.09 19.32 7,402,700 -0.03(-0.16%)
Sep 08, 2021 20.12 20.35 19.29 19.35 6,858,907 -0.56(-2.81%)
Sep 07, 2021 19.96 20.37 19.88 19.91 6,025,133 -0.26(-1.29%)
Sep 03, 2021 20.37 20.66 20.07 20.17 4,744,676 -0.29(-1.42%)
Sep 02, 2021 19.95 20.56 19.95 20.46 6,891,623 +0.77(+3.91%)
Sep 01, 2021 19.97 20.06 19.62 19.69 5,496,964 -0.29(-1.45%)
Aug 31, 2021 20.00 20.39 19.90 19.98 8,304,871 -0.18(-0.89%)
Aug 30, 2021 20.94 20.94 20.16 20.16 5,832,977 -0.39(-1.90%)
Aug 27, 2021 20.06 20.75 20.02 20.55 6,450,684 +0.78(+3.95%)
Aug 26, 2021 19.95 20.19 19.71 19.77 4,929,722 -0.40(-1.98%)
Aug 25, 2021 20.05 20.29 19.80 20.17 6,309,745 +0.12(+0.60%)
Aug 24, 2021 19.51 20.24 19.49 20.05 9,604,946 +0.84(+4.37%)
Aug 23, 2021 18.82 19.34 18.73 19.21 8,108,194 +1.00(+5.49%)
Aug 20, 2021 17.87 18.31 17.82 18.21 6,870,477 +0.06(+0.33%)
Aug 19, 2021 18.55 18.69 17.86 18.15 12,274,881 -0.75(-3.97%)
Aug 18, 2021 19.30 19.49 18.86 18.90 7,222,061 -0.27(-1.41%)
Aug 17, 2021 19.46 19.76 18.91 19.17 6,373,687 -0.48(-2.44%)
Aug 16, 2021 19.74 19.80 19.33 19.65 6,994,035 -0.48(-2.38%)
Aug 13, 2021 20.37 20.45 20.05 20.13 6,133,563 -0.31(-1.52%)
Aug 12, 2021 20.65 20.78 20.02 20.44 6,869,092 -0.19(-0.92%)
Aug 11, 2021 20.05 20.70 19.85 20.63 5,924,679 +0.42(+2.08%)
Aug 10, 2021 19.81 20.36 19.73 20.21 6,889,148 +0.52(+2.64%)
Aug 09, 2021 19.58 19.84 19.26 19.69 7,578,768 -0.31(-1.55%)
Aug 06, 2021 19.73 20.11 19.59 20.00 7,102,618 +0.52(+2.67%)
Aug 05, 2021 19.41 19.73 19.24 19.48 8,275,951 +0.28(+1.46%)
Aug 04, 2021 19.86 20.03 19.14 19.20 15,274,904 -1.17(-5.74%)
Aug 03, 2021 20.00 20.38 19.52 20.37 11,351,412 +0.21(+1.04%)
Aug 02, 2021 20.70 21.37 20.14 20.16 10,261,540 -0.52(-2.51%)
Jul 30, 2021 21.09 21.28 20.54 20.68 8,744,180 -0.57(-2.68%)
Jul 29, 2021 21.36 21.51 21.04 21.25 6,322,069 +0.16(+0.76%)
Jul 28, 2021 20.73 21.39 20.57 21.09 12,236,823 +0.45(+2.18%)
Jul 27, 2021 20.38 20.82 20.21 20.64 10,540,551 -0.05(-0.24%)
Jul 26, 2021 20.07 20.79 20.07 20.69 8,903,482 +0.58(+2.88%)
Jul 23, 2021 20.62 20.66 19.82 20.11 12,404,466 -0.44(-2.14%)
Jul 22, 2021 20.78 20.81 20.18 20.55 8,387,782 -0.22(-1.06%)
Jul 21, 2021 20.92 21.15 20.51 20.77 14,648,795 +0.70(+3.49%)
Jul 20, 2021 19.60 20.48 19.25 20.07 14,654,097 +0.71(+3.67%)
Jul 19, 2021 19.13 19.64 18.89 19.36 15,708,008 -0.70(-3.49%)
Jul 16, 2021 21.00 21.06 20.01 20.06 9,972,862 -0.63(-3.04%)
Jul 15, 2021 21.14 21.49 20.64 20.69 10,354,095 -0.76(-3.54%)
Jul 14, 2021 22.34 22.66 21.29 21.45 8,640,458 -0.64(-2.90%)
Jul 13, 2021 22.25 22.45 21.94 22.09 5,851,902 -0.33(-1.47%)
Jul 12, 2021 22.04 22.64 21.68 22.42 6,523,317 +0.04(+0.18%)
Jul 09, 2021 22.01 22.46 21.71 22.38 7,624,606 +0.77(+3.56%)
Jul 08, 2021 21.12 21.79 21.03 21.61 8,139,713 -0.01(-0.05%)
Jul 07, 2021 22.04 22.45 21.33 21.62 11,299,058 -0.61(-2.74%)
Jul 06, 2021 23.62 23.70 22.12 22.23 11,093,369 -1.55(-6.52%)
Jul 02, 2021 23.69 23.94 23.53 23.78 5,891,505 -0.02(-0.08%)
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.