Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
31.87
+0.69 (2.21%)
At close: Nov 21, 2024, 4:00 PM
31.95
+0.08 (0.25%)
After-hours: Nov 21, 2024, 7:09 PM EST

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202431.4532.2931.3031.8731.872.21%11,299,893
Nov 20, 202430.5231.2630.4531.1831.182.33%9,639,724
Nov 19, 202430.0430.7529.9830.4730.470.07%9,375,665
Nov 18, 202430.1430.6730.0130.4530.452.56%9,279,674
Nov 15, 202430.2030.7729.6229.6929.69-1.39%8,990,303
Nov 14, 202430.3430.5330.0230.1130.11-0.26%9,113,207
Nov 13, 202430.1630.7529.4630.1930.19-11,280,317
Nov 12, 202430.3230.6630.0930.1930.190.20%8,952,950
Nov 11, 202429.1330.2328.9830.1330.133.08%9,789,092
Nov 8, 202429.5929.7628.8829.2329.23-1.08%9,742,008
Nov 7, 202429.8430.0028.8129.5529.55-3.11%15,920,702
Nov 6, 202430.0030.7629.6630.5030.506.91%22,611,806
Nov 5, 202428.2128.6828.1128.5328.531.42%9,488,135
Nov 4, 202427.9128.2927.8128.1328.131.63%8,109,984
Nov 1, 202427.9628.1427.6027.6827.68-0.22%8,203,352
Oct 31, 202427.9228.0427.7327.7427.740.18%7,114,257
Oct 30, 202427.5628.1027.5627.6927.690.62%7,157,996
Oct 29, 202427.9928.0127.4027.5227.52-1.33%8,494,519
Oct 28, 202427.4227.9427.2627.8927.89-1.27%7,333,812
Oct 25, 202428.1128.3927.9428.2528.251.44%9,251,883
Oct 24, 202427.8727.9927.5127.8527.850.14%8,633,094
Oct 23, 202428.1128.2927.6427.8127.81-1.52%7,436,518
Oct 22, 202428.4028.4628.1728.2428.24-0.07%6,389,084
Oct 21, 202428.6028.6928.0828.2628.26-0.25%9,489,338
Oct 18, 202428.6328.8328.2528.3328.33-2.11%12,660,618
Oct 17, 202428.9029.0028.5128.9428.94-1.23%11,655,216
Oct 16, 202429.3229.5029.2229.3029.300.24%6,688,350
Oct 15, 202429.6329.8229.1829.2329.23-4.41%9,345,285
Oct 14, 202430.4730.7730.3330.5830.58-0.78%5,665,056
Oct 11, 202430.5230.9930.4930.8230.820.29%4,922,029
Oct 10, 202430.6330.9730.2130.7330.731.22%5,679,785
Oct 9, 202429.7730.4529.7430.3630.361.03%6,988,498
Oct 8, 202430.5330.5829.7330.0530.05-3.35%9,479,848
Oct 7, 202431.2531.4331.0031.0931.09-7,498,493
Oct 4, 202431.0131.2930.7031.0931.091.17%9,168,279
Oct 3, 202429.9030.9129.6430.7330.732.88%16,453,720
Oct 2, 202430.3930.4129.5929.8729.87-0.20%11,321,418
Oct 1, 202428.8230.2628.7329.9329.933.03%18,446,419
Sep 30, 202428.5029.1328.3829.0529.051.40%10,730,984
Sep 27, 202427.9728.6627.8928.6528.653.02%14,732,522
Sep 26, 202428.2928.5927.6727.8127.81-3.67%19,291,600
Sep 25, 202429.8129.8628.6628.8728.87-3.67%14,353,252
Sep 24, 202430.5730.7129.8829.9729.970.07%6,292,375
Sep 23, 202429.5830.1629.4829.9529.951.63%6,835,856
Sep 20, 202429.3229.6528.9729.4729.47-0.20%14,496,215
Sep 19, 202429.8630.0329.3929.5329.531.48%9,759,760
Sep 18, 202429.3029.6028.9429.1029.10-0.68%6,342,823
Sep 17, 202428.4929.4028.4329.3029.303.13%9,993,242
Sep 16, 202428.1928.4728.0028.4128.411.94%10,182,114
Sep 13, 202428.0228.4427.6727.8727.87-0.54%9,063,923
Sep 12, 202428.0728.2027.5428.0228.020.18%14,506,882
Sep 11, 202428.3928.3927.5327.9727.97-1.20%11,045,165
Sep 10, 202428.7128.8227.9628.3128.31-1.29%7,294,300
Sep 9, 202428.6029.0528.5528.6828.680.31%8,090,316
Sep 6, 202429.0629.3928.4328.5928.59-1.65%9,271,220
Sep 5, 202429.7429.7528.9929.0729.07-1.19%7,792,569
Sep 4, 202429.9030.2129.2129.4229.42-1.44%9,268,766
Sep 3, 202430.5230.6829.7829.8529.68-3.99%11,025,278
Aug 30, 202431.0831.2730.7531.0930.91-0.92%11,287,258
Aug 29, 202431.3731.5530.8331.3831.201.23%5,204,420
Aug 28, 202431.2231.2830.8231.0030.82-1.96%6,303,382
Aug 27, 202431.8431.9431.2731.6231.44-0.78%5,710,455
Aug 26, 202432.3132.4531.6731.8731.690.35%4,848,888
Aug 23, 202431.4331.9531.3631.7631.581.96%5,391,732
Aug 22, 202431.2831.3231.0331.1530.97-0.19%4,860,206
Aug 21, 202431.4331.5930.9531.2131.030.42%6,201,799
Aug 20, 202431.6831.7631.0531.0830.90-2.42%6,250,136
Aug 19, 202431.4532.1831.4531.8531.671.50%6,224,091
Aug 16, 202431.0031.4730.9131.3831.200.32%6,481,398
Aug 15, 202431.2931.7131.1631.2831.101.33%10,671,789
Aug 14, 202431.2531.3430.8330.8730.69-0.71%8,870,885
Aug 13, 202431.0731.2730.8631.0930.91-0.92%6,076,165
Aug 12, 202431.2431.6931.1831.3831.201.23%5,072,667
Aug 9, 202431.2131.4030.9931.0030.82-0.74%4,846,566
Aug 8, 202430.8031.2830.7631.2331.051.59%6,142,432
Aug 7, 202431.4331.4730.6730.7430.56-0.61%8,365,187
Aug 6, 202430.8731.3330.6930.9330.750.16%7,760,603
Aug 5, 202431.0031.0930.3130.8830.70-2.95%9,560,154
Aug 2, 202432.7532.8131.4231.8231.64-4.27%11,236,984
Aug 1, 202434.4534.6233.0633.2433.05-4.15%8,402,981
Jul 31, 202434.6234.9734.5334.6834.481.11%8,096,803
Jul 30, 202433.7734.4833.7734.3034.101.24%7,215,351
Jul 29, 202434.3134.4533.7133.8833.69-1.51%4,742,264
Jul 26, 202434.3134.5333.7934.4034.200.70%6,737,765
Jul 25, 202432.9834.4232.7334.1633.963.55%10,808,444
Jul 24, 202433.6033.6632.8932.9932.80-1.49%10,136,388
Jul 23, 202433.3833.5933.0233.4933.300.30%10,264,484
Jul 22, 202433.8334.1833.3733.3933.20-2.94%13,880,768
Jul 19, 202434.2535.2333.7034.4034.20-5.60%18,696,859
Jul 18, 202436.3637.0836.3036.4436.230.22%11,484,272
Jul 17, 202436.1736.7436.0836.3636.151.11%9,098,208
Jul 16, 202435.1436.2934.6135.9635.752.07%12,012,514
Jul 15, 202434.3535.6933.9835.2335.033.80%11,872,941
Jul 12, 202433.9933.9933.5533.9433.750.95%6,790,796
Jul 11, 202433.0033.7532.8433.6233.431.82%8,381,507
Jul 10, 202432.7333.2232.6033.0232.830.58%5,927,599
Jul 9, 202432.9333.3132.6332.8332.64-1.14%6,683,372
Jul 8, 202433.0033.3232.9333.2133.020.33%4,909,059
Jul 5, 202433.7033.8232.8733.1032.91-2.01%6,890,451
Jul 3, 202433.8134.1233.6133.7833.590.48%3,917,112