$65.05 -0.56 (%) Halliburton Co - NYSE

Sep. 30, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAL historical data

Date Open High Low Close Volume
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
9/2/201468.1768.1866.2367.4910,644,635
8/29/201467.3167.6767.1567.615,249,885
8/28/201468.1168.2667.2767.387,429,945
8/27/201469.8169.8168.0768.4815,545,977
8/26/201468.9770.5068.8069.817,822,795
8/25/201467.9168.6167.5468.555,063,432
8/22/201468.2368.3067.2667.475,130,588
8/21/201468.9168.9168.0568.344,710,170
8/20/201468.9869.0068.0568.784,444,567
8/19/201469.0069.4668.6468.775,814,814
8/18/201468.9169.2768.5368.875,018,851
8/15/201467.7968.4767.3668.426,847,170
8/14/201469.8369.8567.1767.348,358,153
8/13/201469.4369.8669.0469.543,895,779
8/12/201468.8269.3968.4969.025,067,250
8/11/201469.0769.9468.7969.426,187,669
8/8/201467.5768.3867.2568.315,645,767
8/7/201468.3568.5567.0367.376,886,202
8/6/201467.2069.2367.1567.966,468,565
8/5/201469.7869.8266.7767.729,493,576
8/4/201469.0270.3368.4170.097,052,410
8/1/201468.5769.1667.3768.729,411,935
7/31/201470.2570.3168.5168.999,979,608
7/30/201471.3571.8670.6570.746,361,227
7/29/201472.7872.7871.2171.226,516,100
7/28/201473.0673.1672.1372.644,237,626
7/25/201473.3573.6672.7473.414,506,309
7/24/201474.1074.3373.2373.416,243,555
7/23/201473.3474.3372.5274.028,127,446
7/22/201471.7073.4371.5973.2911,419,188
7/21/201470.9772.2070.6571.009,456,977
7/18/201470.3371.1569.9270.937,112,095
7/17/201471.8871.9070.2970.355,844,381
7/16/201470.6471.9470.3471.867,158,099
7/15/201469.5970.3769.2770.267,133,528
7/14/201469.4170.0169.1269.805,290,111
7/11/201469.2469.3568.6668.994,652,156
7/10/201469.7369.9068.9169.355,630,753
7/9/201470.0370.7569.9270.674,460,679
7/8/201470.0370.1468.9669.665,554,851
7/7/201470.2770.4669.6270.164,446,371
7/3/201470.9871.0370.3470.972,506,595
7/2/201470.6471.2770.6070.824,907,610
7/1/201471.2771.4670.7770.855,575,030
6/30/201470.5471.2670.2171.016,259,462
6/27/201469.1170.4968.9270.476,854,892
6/26/201469.6370.3769.3569.557,733,195
6/25/201468.0569.7267.8569.449,139,780
6/24/201470.3570.3568.0768.167,037,057
6/23/201470.4570.7970.0070.375,374,228
6/20/201469.4170.6269.1170.2410,049,610
6/19/201468.4569.0068.0368.984,846,530
6/18/201467.9268.6267.4168.506,269,389
6/17/201467.4868.0767.2167.613,589,522
6/16/201467.5867.8766.9467.614,491,623
6/13/201466.6167.6966.0467.585,617,689
6/12/201467.3868.1466.6266.649,660,889
6/11/201466.7467.0066.3366.943,373,102
6/10/201467.0267.3566.8067.113,518,135
6/9/201466.8367.3266.6267.175,228,052
6/6/201466.0567.0165.9966.985,394,907
6/5/201465.2666.2065.1165.894,359,766
6/4/201465.4665.5964.8065.394,478,838
6/3/201464.9265.6064.5365.575,000,838
6/2/201464.6965.5164.3765.015,788,738
5/30/201463.8364.6963.5864.646,373,774
5/29/201463.6164.1563.2064.005,780,423
5/28/201463.6763.9063.0963.445,814,468
5/27/201464.1864.3663.5763.974,178,307
5/23/201463.5364.4163.1464.014,912,343
5/22/201463.1863.8963.1463.415,045,828
5/21/201463.1963.4062.8063.174,555,273
5/20/201463.1963.3762.5962.883,910,124
5/19/201462.4663.3862.4263.214,476,248
5/16/201462.4362.8861.8262.856,699,362
5/15/201463.6863.7261.2062.379,560,956
5/14/201463.8764.8063.7663.996,044,391
5/13/201464.5164.9363.8964.105,790,758
5/12/201463.8464.2263.1664.173,994,825
5/9/201463.4163.7562.6263.505,415,660
5/8/201464.9264.9463.3463.435,926,999
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center