$40.99 +0.17 (%) Halliburton Co - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAL historical data

Date Open High Low Close Volume
1/23/201541.0642.0540.6140.9917,692,898
1/22/201540.9041.1640.3940.8217,995,487
1/21/201540.2340.8839.6740.6917,611,183
1/20/201539.6040.0038.1239.8325,096,124
1/16/201537.7339.3337.7039.1321,782,738
1/15/201538.8439.1337.2737.3319,531,221
1/14/201538.0238.4337.3638.3427,990,507
1/13/201538.6539.4538.2538.2922,228,306
1/12/201538.8038.9838.2838.5425,755,800
1/9/201540.4440.4739.6339.8017,266,110
1/8/201539.7640.4039.1040.2120,043,626
1/7/201538.7439.4038.5539.3617,556,347
1/6/201538.3938.7338.0738.3320,456,335
1/5/201538.9338.9638.2238.7119,738,704
1/2/201539.1739.9438.9739.4911,563,174
12/31/201439.2339.8538.6139.3312,110,377
12/30/201440.0940.1239.5339.5312,183,481
12/29/201439.9740.4739.6240.0012,499,705
12/26/201440.1040.3039.4639.7310,769,551
12/24/201439.7640.0539.1639.708,371,001
12/23/201439.7440.0439.2339.8815,064,017
12/22/201440.3240.4439.4439.6819,035,867
12/19/201439.6340.5739.3440.4924,413,753
12/18/201440.8140.8438.5039.2330,803,943
12/17/201438.1740.0937.5739.4431,846,759
12/16/201437.4239.7037.2138.1128,370,870
12/15/201438.4538.7437.7537.8225,879,261
12/12/201437.8138.4837.4637.9330,154,636
12/11/201438.0639.1338.0338.2322,655,605
12/10/201438.4739.2037.8438.1235,185,753
12/9/201438.0439.6937.8739.5033,276,294
12/8/201439.8439.9538.3838.5937,381,034
12/5/201440.8141.0240.0340.3730,049,667
12/4/201440.4741.2840.0240.7432,565,669
12/3/201441.1941.8440.6340.7533,376,483
12/2/201441.2941.4440.2040.3439,448,185
12/1/201442.0242.1340.2541.2140,194,995
11/28/201444.3344.3741.8742.2034,472,672
11/26/201448.0648.1947.1247.3422,852,299
11/25/201450.2950.3348.1948.2627,170,027
11/24/201450.5150.9849.5149.8821,015,119
11/21/201450.3051.1349.8050.6331,224,786
11/20/201448.7049.4648.3949.2123,272,258
11/19/201448.7348.9447.7448.4331,694,491
11/19/201414.8414.8414.8414.84207
11/18/201450.2450.4248.4648.5443,671,741
11/17/201451.4751.7849.0149.2380,357,830
11/14/201456.0356.2653.6955.0825,498,978
11/13/201452.8358.0050.7753.7935,987,469
11/12/201453.2254.5452.8553.239,599,997
11/11/201453.9454.0352.2853.7210,713,680
11/10/201455.0155.6053.2653.6310,217,662
11/7/201453.3554.4753.2553.8610,990,302
11/6/201451.8053.2251.4053.1713,579,840
11/5/201451.7552.9651.3852.3713,049,240
11/4/201452.8452.8750.0651.1820,019,208
11/3/201455.5055.9453.6753.8811,962,855
10/31/201453.5255.1953.0255.1411,120,273
10/30/201454.0654.5353.1153.927,251,439
10/29/201454.5255.1753.8254.4211,003,023
10/28/201452.7853.6352.5153.2613,871,369
10/27/201454.2054.2051.8452.3918,785,453
10/24/201456.3056.3054.4555.7811,426,219
10/23/201455.3956.3654.8055.8510,908,026
10/22/201456.0756.5154.3554.4317,170,849
10/21/201454.4155.8753.9255.6618,931,319
10/20/201453.2253.9751.6152.9219,260,075
10/17/201454.7356.1752.1452.6026,769,590
10/16/201448.9052.8848.5351.1728,459,668
10/15/201449.2751.2948.1750.6430,384,038
10/14/201450.6251.7348.9149.6327,480,741
10/13/201454.0454.8449.8750.2625,685,299
10/10/201457.0257.1753.8254.2929,438,914
10/9/201459.8859.9456.8757.2817,293,383
10/8/201460.6660.8457.8560.4121,116,246
10/7/201461.3162.6261.0661.217,179,271
10/6/201461.9762.8560.9361.687,164,882
10/3/201462.2662.2860.6461.867,214,681
10/2/201461.9061.9359.6761.4415,773,142
10/1/201464.6364.8862.0862.479,728,748
9/30/201465.2966.2563.9364.518,893,245
9/29/201464.9065.7964.4665.618,432,262
9/26/201463.8366.2663.6565.887,892,217
9/25/201464.4864.8863.3363.666,286,363
9/24/201464.8265.0063.0664.7210,415,687
9/23/201464.6565.3764.2164.805,506,513
9/22/201466.3066.3064.3864.688,763,410
9/19/201466.6366.9966.1766.518,488,695
9/18/201466.7966.8065.9066.335,760,702
9/17/201467.6367.6865.8566.246,369,853
9/16/201466.0967.8965.9967.296,331,054
9/15/201465.6566.4364.9166.285,987,735
9/12/201466.6966.7965.6165.866,321,154
9/11/201466.1267.2965.7367.076,610,762
9/10/201465.7966.7565.4366.716,107,506
9/9/201466.2266.9265.4765.835,912,487
9/8/201467.0467.1465.9466.318,824,589
9/5/201466.5267.6465.8867.458,977,092
9/4/201467.5367.9466.2366.5510,185,419
9/3/201468.0368.1866.8167.588,111,513
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center