$53.90 -0.09 (%) Halliburton Co - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAL historical data

Date Open High Low Close Volume
12/2/201653.2554.5253.1154.177,174,924
12/1/201654.0854.8053.1953.2411,775,343
11/30/201651.6854.9250.8253.0932,232,006
11/29/201647.7948.4947.0647.7912,331,967
11/28/201649.6449.7348.6848.806,968,496
11/25/201649.2749.5248.9149.512,736,261
11/23/201649.4250.0149.3549.473,987,383
11/22/201650.4350.4949.0749.847,699,549
11/21/201650.0450.4549.7150.108,011,232
11/18/201648.8649.4948.7649.316,662,999
11/17/201649.3849.7848.2248.607,953,820
11/16/201649.3349.6948.5848.767,835,213
11/15/201648.5249.9048.5049.7611,770,261
11/14/201647.6148.5447.3448.148,395,484
11/11/201648.3548.6147.2148.017,635,120
11/10/201647.6948.9947.5748.8111,520,095
11/9/201647.4648.2547.1247.8212,189,753
11/8/201647.0847.7046.9147.125,320,314
11/7/201646.8147.4646.8147.445,504,441
11/4/201646.4646.8445.7546.387,031,649
11/3/201645.9446.6145.8446.587,378,022
11/2/201645.5146.2245.0845.938,158,125
11/1/201646.3746.6845.3646.236,869,875
10/31/201646.4246.6845.9146.007,931,220
10/28/201647.6047.8046.0646.5810,410,954
10/27/201647.9048.2547.5047.556,001,169
10/26/201647.2148.5046.8547.628,619,686
10/25/201648.2248.8447.5747.777,760,241
10/24/201648.5448.6947.7648.247,399,113
10/21/201648.3648.7848.0948.436,658,976
10/20/201648.8949.5148.4348.758,613,046
10/19/201647.7050.2347.7049.0719,236,464
10/18/201646.9747.2846.3047.079,834,054
10/17/201646.9547.3545.9846.328,169,273
10/14/201647.4647.8346.8446.977,353,354
10/13/201646.3847.9646.1247.027,327,918
10/12/201646.6447.1846.2546.967,565,457
10/11/201646.9147.1746.2946.649,504,979
10/10/201646.7947.6446.7647.268,799,420
10/7/201646.3846.8545.9846.267,014,466
10/6/201646.0446.4045.5546.377,624,049
10/5/201645.2046.0744.9445.727,529,489
10/4/201644.9145.0044.2344.595,035,852
10/3/201645.1145.1944.5444.906,221,416
9/30/201644.5445.0844.0744.889,195,272
9/29/201642.8944.7342.8944.1815,139,033
9/28/201641.1142.9640.4542.7912,551,927
9/27/201640.9241.0940.1240.9511,842,888
9/26/201641.9842.3141.1841.389,322,495
9/23/201642.2943.0441.6741.847,191,650
9/22/201643.2543.6342.6042.655,924,896
9/21/201641.6742.8441.6142.727,610,232
9/20/201641.3141.6341.0141.267,771,268
9/19/201641.4641.8641.2741.286,836,504
9/16/201640.7741.3540.7541.049,673,245
9/15/201641.3942.1241.2141.776,862,951
9/14/201640.8541.7340.6341.268,061,051
9/13/201641.8141.9640.6041.1111,877,326
9/12/201641.6042.7441.5242.406,986,444
9/9/201643.7243.7641.9541.959,519,967
9/8/201643.9244.3543.4844.126,212,635
9/7/201643.7043.9843.2043.575,173,519
9/6/201643.5343.9043.1343.736,003,151
9/2/201643.4644.0943.2943.325,994,008
9/1/201643.0143.2942.5743.215,274,421
8/31/201643.9044.2842.6543.019,659,955
8/30/201644.7445.1943.8844.078,194,785
8/29/201644.3745.0244.3544.744,474,209
8/26/201644.6545.2744.3644.565,249,683
8/25/201644.5144.7944.1544.574,098,904
8/24/201644.5845.1644.1444.356,439,870
8/23/201645.0245.5044.9344.997,647,901
8/22/201646.1846.2444.8745.0811,337,269
8/19/201646.2246.9046.0446.858,841,171
8/18/201645.4446.5545.3846.4612,196,697
8/17/201644.5945.2244.4445.106,190,284
8/16/201644.5644.7844.2044.628,288,223
8/15/201644.0544.7344.0244.454,436,077
8/12/201644.1444.4043.6743.844,345,078
8/11/201643.9444.4243.8744.085,273,325
8/10/201644.2044.3943.6543.765,182,270
8/9/201644.4944.5343.8544.054,516,436
8/8/201643.9845.0543.9444.266,606,026
8/5/201643.1143.8842.8943.716,442,744
8/4/201642.7143.3042.5542.995,156,319
8/3/201642.0142.9441.6942.947,347,011
8/2/201642.5042.7341.4842.067,866,562
8/1/201643.4243.4441.9542.288,450,973
7/29/201642.2743.8042.1743.667,437,322
7/28/201642.8143.4042.5142.777,411,770
7/27/201643.2043.7142.6042.926,385,841
7/26/201642.3543.3142.3543.247,246,492
7/25/201643.4443.4842.3942.548,241,708
7/22/201643.8343.9142.8243.838,900,243
7/21/201644.2844.7543.2543.549,371,047
7/20/201644.9244.9343.9144.2816,067,171
7/19/201645.3145.5244.7744.999,756,148
7/18/201645.1745.6144.9045.616,105,889
7/15/201645.9746.0945.2845.465,704,884
7/14/201645.9046.0945.6645.816,803,673
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center