$29.11 +0.31 (%) Halliburton Co - NYSE

Feb. 12, 2016 | 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
2/12/201629.1929.6528.7229.1111,992,239
2/11/201628.7029.3427.9628.8013,121,025
2/10/201629.4830.1629.2529.597,693,687
2/9/201630.3530.8928.9229.5913,217,538
2/8/201630.7431.0830.2730.8314,704,368
2/5/201631.9932.2930.9431.3511,397,812
2/4/201632.3933.4932.1832.4313,726,532
2/3/201630.7532.0629.7931.9612,680,174
2/2/201630.7331.0230.3430.528,965,949
2/1/201631.2931.8331.0131.6210,193,614
1/29/201630.5731.8130.5031.7915,029,003
1/28/201630.3230.5929.4230.4517,805,303
1/27/201628.9429.8228.6329.0617,157,362
1/26/201629.5429.6028.5228.9417,959,868
1/25/201630.1330.6629.2329.2818,800,650
1/22/201630.4730.6529.1830.1918,397,260
1/21/201628.2329.6328.1329.2915,261,922
1/20/201629.0429.1227.6428.4821,777,848
1/19/201630.8930.9929.3729.7915,218,653
1/15/201630.5131.2930.3530.8513,231,759
1/14/201630.6732.0529.6431.8413,952,624
1/13/201631.9232.0930.3930.4616,443,776
1/12/201631.9532.1130.6131.4710,981,375
1/11/201632.4232.5030.8331.5513,847,627
1/8/201633.0333.1932.2832.4611,570,055
1/7/201632.7933.7532.6632.9111,050,852
1/6/201633.4934.1933.0633.4212,337,024
1/5/201634.6134.7333.7534.408,100,920
1/4/201633.8634.6033.5634.4810,032,933
12/31/201533.9534.4733.8934.046,194,508
12/30/201533.9434.6332.1334.135,682,512
12/29/201534.9335.1734.2034.505,406,122
12/28/201534.5334.7634.0734.306,844,022
12/24/201535.4335.5434.9335.153,725,129
12/23/201534.8135.4634.7235.4511,337,210
12/22/201533.4434.3533.3434.0210,959,968
12/21/201533.6134.0833.1433.4011,274,511
12/18/201534.0034.1133.2933.4417,603,626
12/17/201535.8535.9734.0934.1818,732,153
12/16/201536.8437.0635.6535.8621,317,991
12/15/201537.0839.6735.5037.1024,600,868
12/14/201536.8337.4536.0436.5520,102,653
12/11/201537.7437.8936.8936.9613,093,953
12/10/201538.0138.7837.6838.1515,317,826
12/9/201536.6038.3136.4838.3021,178,992
12/8/201535.7137.3735.5836.2716,871,139
12/7/201536.9937.1035.8936.5718,434,865
12/4/201537.5138.0436.9137.9013,030,444
12/3/201539.2439.3837.6138.0114,444,065
12/2/201539.8840.5238.9038.9513,468,884
12/1/201539.5040.4239.4040.409,061,953
11/30/201539.2440.1539.0839.8511,273,739
11/27/201538.9339.3538.7639.133,766,760
11/25/201539.3340.0039.0139.315,823,397
11/24/201538.6340.2438.5539.7411,009,859
11/23/201537.7138.4537.5838.356,498,607
11/20/201538.1538.3237.5538.009,753,787
11/19/201538.5539.0737.8638.048,808,607
11/18/201538.4039.2538.3038.8813,758,218
11/17/201538.4338.5738.0238.1111,371,655
11/16/201537.4338.5937.1738.499,486,521
11/13/201537.3038.0536.7737.399,423,073
11/12/201537.4538.3337.1837.498,940,566
11/11/201538.8438.8437.4438.1010,686,280
11/10/201539.0239.4938.6538.918,684,335
11/9/201539.0439.4638.6039.108,446,103
11/6/201537.9039.3937.7739.3512,260,983
11/5/201538.8239.5238.1738.4115,071,033
11/4/201540.0040.1438.6839.2114,661,566
11/3/201539.4740.3139.3040.0514,462,928
11/2/201538.2139.4438.1839.299,822,722
10/30/201538.3338.7437.7038.389,626,210
10/29/201538.1238.6937.6838.198,423,410
10/28/201537.7938.9137.2738.2713,206,124
10/27/201537.7738.6037.4637.4811,611,664
10/26/201539.0639.2138.4438.559,832,926
10/23/201539.3140.0038.9039.2116,021,146
10/22/201538.9239.9838.8339.7117,261,369
10/21/201537.9339.2037.4038.4013,598,580
10/20/201537.4037.9337.1937.6811,762,350
10/19/201537.3137.7836.8337.3612,286,794
10/16/201539.0339.1037.1237.8118,878,082
10/15/201538.6239.2838.0039.268,811,362
10/14/201538.5638.9238.0838.726,361,772
10/13/201538.6139.4638.2638.476,576,591
10/12/201539.7239.8138.4538.877,424,809
10/9/201540.5840.7939.3239.6511,644,705
10/8/201539.4840.5438.7240.4111,381,995
10/7/201539.7241.2839.2439.8616,814,338
10/6/201538.0139.5637.6439.0413,680,076
10/5/201537.2038.1136.9537.7113,060,638
10/2/201534.6636.8434.4136.8013,385,457
10/1/201535.8736.1934.4534.9114,620,257
9/30/201535.0135.9634.6135.3513,868,882
9/29/201535.0535.6934.3634.6812,185,136
9/28/201536.2036.2334.7234.9313,185,705
9/25/201537.3237.3836.3636.7010,576,535
9/24/201536.9337.4436.4037.0012,938,203
9/23/201537.6937.8037.1037.307,906,976
9/22/201536.7238.0236.5937.4611,490,927
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center