HALLIBURTON $43.49

down -0.53


23/5/2013 12:23 PM  |  NYSE : HAL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

HAL historical data

Date Open High Low Close Volume
5/22/2013 44.80 45.06 43.72 44.02 132208
5/21/2013 45.58 45.75 43.90 44.83 176970
5/20/2013 45.02 45.63 44.90 45.55 82961
5/17/2013 44.63 45.25 44.41 45.25 133491
5/16/2013 44.11 44.44 43.73 43.85 82201
5/15/2013 43.96 44.27 43.15 44.13 96500
5/14/2013 43.56 44.57 43.39 44.20 116971
5/13/2013 43.13 43.63 43.13 43.56 88636
5/10/2013 43.20 43.40 42.76 43.39 89418
5/9/2013 43.63 43.75 43.26 43.56 66920
5/8/2013 43.40 43.79 43.06 43.70 67864
5/7/2013 43.25 43.79 42.88 43.42 82266
5/6/2013 42.46 43.31 42.45 43.06 79560
5/3/2013 42.79 43.24 42.45 42.55 113716
5/2/2013 42.21 42.60 41.84 42.40 121165
5/1/2013 42.00 42.33 41.69 42.08 128285
4/30/2013 41.60 42.82 41.56 42.77 212645
4/29/2013 40.87 41.98 40.46 41.57 111778
4/26/2013 40.54 40.85 40.16 40.57 69213
4/25/2013 41.04 41.60 40.66 40.75 100345
4/24/2013 40.32 41.80 40.27 40.92 162668
4/23/2013 39.45 39.98 38.99 39.69 141647
4/22/2013 38.96 39.41 38.05 39.29 260968
4/19/2013 38.07 38.49 36.77 37.21 200052
4/18/2013 37.77 38.37 37.07 37.71 158177
4/17/2013 39.22 39.24 37.45 37.69 174649
4/16/2013 39.10 39.77 38.56 39.69 97363
4/15/2013 40.09 40.21 38.55 38.66 134804
4/12/2013 40.79 40.93 40.08 40.86 96176
4/11/2013 40.52 41.24 40.11 41.17 101078
4/10/2013 39.15 40.68 39.14 40.39 109592
4/9/2013 38.47 39.27 38.18 39.11 84879
4/8/2013 38.54 38.66 38.14 38.41 105491
4/5/2013 37.98 38.73 37.80 38.60 141129
4/4/2013 38.75 38.84 38.19 38.54 103680
4/3/2013 39.94 40.06 38.45 38.75 129811
4/2/2013 39.93 40.39 39.58 39.89 69059
4/1/2013 40.35 40.44 39.46 39.93 68838
3/28/2013 40.58 40.71 40.12 40.41 71273
3/27/2013 39.97 40.89 39.63 40.66 82920
3/26/2013 39.81 40.18 39.71 40.13 110041
3/25/2013 39.60 39.85 39.18 39.65 98966
3/22/2013 39.53 39.90 39.00 39.16 146944
3/21/2013 39.50 40.07 39.36 39.47 109089
3/20/2013 40.00 40.12 38.87 39.44 136122
3/19/2013 40.77 40.93 38.83 39.62 277712
3/18/2013 41.16 41.80 40.48 40.73 136785
3/15/2013 42.35 42.64 41.88 41.90 144223
3/14/2013 41.96 42.64 41.64 42.54 86829
3/13/2013 41.99 42.38 41.64 41.84 82380
3/12/2013 42.05 42.55 41.71 41.96 70731
3/11/2013 41.90 42.27 41.60 42.00 90468
3/8/2013 41.78 42.22 41.48 42.08 110000
3/7/2013 41.06 41.43 40.47 41.41 96653
3/6/2013 41.46 41.46 40.35 40.80 66085
3/5/2013 40.15 41.02 40.00 41.00 90761
3/4/2013 40.19 40.50 39.52 39.96 91786
3/1/2013 41.17 41.36 40.47 40.63 95604
2/28/2013 41.23 41.98 40.92 41.51 97439
2/27/2013 40.10 41.40 40.06 41.27 91784
2/26/2013 40.02 40.68 39.49 40.49 98524
2/25/2013 41.40 41.75 39.75 39.85 97811
2/22/2013 40.91 41.19 40.33 41.11 90847
2/21/2013 41.36 41.43 40.26 40.77 187339
2/20/2013 42.86 42.95 41.55 41.62 156907
2/19/2013 43.54 43.96 42.59 42.81 153486
2/15/2013 43.00 43.20 42.24 42.70 193909
2/14/2013 40.72 43.96 40.72 43.32 261749
2/13/2013 40.83 41.10 40.63 40.84 60086
2/12/2013 40.99 41.15 40.64 40.71 55997
2/11/2013 41.24 41.44 40.73 40.87 88212
2/8/2013 40.87 41.35 40.81 41.26 80032
2/7/2013 40.42 40.83 40.15 40.83 95512
2/6/2013 40.60 40.90 39.55 40.31 149090
2/5/2013 41.08 41.25 40.67 40.91 101533
2/4/2013 40.70 41.04 40.55 40.86 117344
2/1/2013 40.99 41.24 40.49 41.08 100228
1/31/2013 40.03 40.93 39.88 40.68 149382
1/30/2013 40.80 40.90 40.02 40.20 155322
1/29/2013 40.29 41.06 40.19 40.88 149774
1/28/2013 40.15 40.65 39.88 40.28 139235
1/25/2013 39.55 40.28 39.32 39.72 326270
1/24/2013 37.79 38.33 37.45 37.81 110127
1/23/2013 37.68 38.14 37.29 37.79 92602
1/22/2013 37.54 38.20 37.46 37.93 138193
1/18/2013 36.56 37.56 36.46 37.50 173124
1/17/2013 36.39 36.43 35.87 36.30 108865
1/16/2013 36.07 36.43 36.03 36.26 53391
1/15/2013 35.84 36.30 35.77 36.18 67531
1/14/2013 36.60 36.91 35.71 35.91 103059
1/11/2013 36.83 36.96 36.24 36.62 83338
1/10/2013 36.66 36.96 36.42 36.90 99534
1/9/2013 36.24 36.60 36.08 36.48 83792
1/8/2013 36.29 36.57 35.71 36.19 120343
1/7/2013 36.40 36.89 36.30 36.65 76764
1/4/2013 36.39 36.79 36.27 36.65 81527
1/3/2013 35.68 36.73 35.47 36.31 166412
1/2/2013 35.48 35.73 35.07 35.71 102307
12/31/2012 33.88 34.75 33.74 34.69 86718
12/28/2012 34.23 34.34 33.90 34.01 58082
Marketplace
Trading Center