Home

Halliburton Co (HAL)

25.70
+0.15 (0.59%)
NYSE · Last Trade: Apr 3rd, 2:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Halliburton Co (HAL)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202525.1825.7425.0125.706,703,16725.70
4/01/202525.2525.6425.0725.557,745,33625.55
3/31/202524.8925.5124.8325.3711,029,89725.37
3/28/202525.3525.5624.9325.076,911,09525.07
3/27/202525.6325.7925.2725.349,956,76625.34
3/26/202525.9626.2425.6425.708,554,10225.70
3/25/202525.7626.0725.5425.699,032,19325.69
3/24/202525.1125.6824.9525.6016,666,63525.60
3/21/202524.8225.0024.5224.7456,967,51924.74
3/20/202524.8925.3424.7224.9916,371,52424.99
3/19/202525.0925.4325.0325.089,792,23825.08
3/18/202525.3825.4824.6325.0012,605,50525.00
3/17/202525.1625.3925.0725.228,334,90525.22
3/14/202524.6025.1424.4125.0710,480,45525.07
3/13/202524.6925.2224.2024.349,997,23124.34
3/12/202524.6925.0124.4824.717,736,64224.71
3/11/202524.9325.0624.4824.6612,843,24824.66
3/10/202525.0225.4324.7024.8910,791,55524.89
3/07/202524.6025.5024.5725.0017,215,16325.00
3/06/202524.0724.6124.0024.458,951,24424.45
3/05/202523.7124.3423.4224.1912,950,25724.19
3/04/202524.5124.6823.7924.1517,260,75723.98
3/03/202526.5226.7324.7525.0116,723,68324.83
2/28/202526.0026.3825.6726.379,966,56426.18
2/27/202526.1026.4725.8826.107,290,97225.92
2/26/202526.3326.4725.7325.927,655,71525.74
2/25/202526.7527.1426.2126.239,371,85126.05
2/24/202526.3026.9626.2026.7413,746,38126.55
2/21/202526.9327.0226.1826.2610,112,15026.08
2/20/202526.7927.3926.7326.998,289,02226.80
2/19/202526.6727.0526.6226.7410,897,43226.55
2/18/202526.2227.1726.0926.739,929,44426.54
2/14/202526.4926.7826.1426.168,293,04725.98
2/13/202525.9126.4225.7426.287,559,18926.09
2/12/202526.1726.5225.9325.977,306,27725.79
2/11/202526.1326.7626.0526.4910,978,90426.30
2/10/202525.5526.1325.5025.986,921,75125.80
2/07/202525.5925.7425.1625.198,121,01425.01
2/06/202526.4626.4625.2725.4810,465,43625.30
2/05/202526.4626.5426.0926.298,265,40726.10
2/04/202525.2726.3825.2126.3412,143,95826.15
2/03/202525.6925.9425.2725.5111,224,17325.33
1/31/202526.5826.6425.8226.0211,633,18125.84
1/30/202526.5526.6926.2426.549,814,51526.35
1/29/202526.6326.8726.2226.3716,514,21926.18
1/28/202527.3427.5226.5626.6512,710,37126.46
1/27/202527.8828.1027.2127.2514,327,50327.06
1/24/202528.2028.3827.4727.8013,047,04727.60
1/23/202528.9028.9527.9027.9716,717,79227.77
1/22/202529.0029.3428.1728.4817,918,52328.28
1/21/202530.2030.2629.4929.5314,661,43729.32
1/17/202529.3930.4029.3029.9014,157,49929.69
1/16/202528.7029.3128.6929.278,387,42629.06
1/15/202528.4329.1128.2628.919,668,70628.71
1/14/202527.7028.2127.5928.206,623,31128.00
1/13/202527.1328.0027.0727.8011,632,43327.60
1/10/202527.4827.8126.8526.9712,320,01026.78
1/08/202527.4627.5026.8827.0311,272,37526.84
1/07/202527.8028.3127.5327.7512,086,64427.55
1/06/202527.6728.2927.5527.667,953,18927.47
1/03/202527.8527.8827.4027.686,704,13627.49