$39.35 +0.76 (%) Halliburton Co - NYSE

Aug. 31, 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
8/28/201537.5739.1537.5638.5914,974,788
8/27/201535.6838.1635.4738.0421,762,370
8/26/201534.1835.2433.6334.4319,270,018
8/25/201535.2935.2933.4733.4714,726,628
8/24/201533.0035.7030.9333.5624,757,842
8/21/201537.2337.7735.3435.6928,078,591
8/20/201539.1339.6937.6637.7017,242,919
8/19/201540.3740.8539.0339.3015,540,669
8/18/201541.1341.7340.8141.019,655,828
8/17/201541.6341.8740.8941.299,184,940
8/14/201541.7142.6441.6941.999,011,720
8/13/201542.3442.4441.5941.7611,117,576
8/12/201541.8343.0240.8142.7117,621,529
8/11/201540.5742.0040.4441.9512,541,525
8/10/201539.8641.7039.8241.6210,614,095
8/7/201540.5841.0839.5839.767,807,980
8/6/201540.5741.0039.8040.8511,875,567
8/5/201540.0440.9839.8640.6114,681,705
8/4/201540.3540.8039.3739.6014,912,992
8/3/201541.3041.3439.9140.1219,219,545
7/31/201542.0742.4041.6941.798,715,440
7/30/201543.2843.7142.1742.2910,686,147
7/29/201541.5043.3941.5043.2916,896,124
7/28/201541.3142.0040.2541.9216,038,508
7/27/201540.9241.3340.2440.9812,239,393
7/24/201542.4242.6141.2441.7211,780,174
7/23/201542.1942.9741.6942.3316,688,677
7/22/201541.8542.8939.3241.5447,543,043
7/21/201540.7842.5940.7441.8622,068,167
7/20/201540.4441.6040.4440.7219,223,342
7/17/201539.9940.4239.5539.9914,966,760
7/16/201541.4141.5240.1640.2115,030,796
7/15/201542.3142.3241.0641.0714,552,082
7/14/201541.7942.9841.7242.5610,114,457
7/13/201541.4141.9341.0441.8711,084,936
7/10/201541.5741.7741.1741.3310,430,751
7/9/201541.5441.8241.2641.3110,740,351
7/8/201541.3941.9840.7140.9415,205,117
7/7/201540.6342.0640.2441.8818,273,593
7/6/201540.8341.7440.6240.7213,463,879
7/2/201541.6642.1841.3341.9110,453,651
7/1/201543.2343.2741.2041.5616,565,033
6/30/201543.0743.2342.7543.0710,645,179
6/29/201542.5643.1842.4642.6911,070,882
6/26/201543.5043.5242.7643.1228,337,232
6/25/201544.1644.2343.5043.508,706,015
6/24/201544.1644.6744.1144.259,833,831
6/23/201543.8544.5643.8344.4910,622,266
6/22/201543.9244.2143.4544.1110,744,583
6/19/201544.2844.6543.5643.8517,319,847
6/18/201546.0246.1944.3444.5817,903,001
6/17/201545.8746.3845.4245.718,951,443
6/16/201545.4645.7845.3145.428,342,856
6/15/201545.0145.8944.6645.559,627,771
6/12/201545.4345.7945.2445.485,403,027
6/11/201546.5946.6045.5745.626,935,850
6/10/201545.8546.6945.7846.2411,791,229
6/9/201545.8046.0845.2645.288,178,297
6/8/201545.6546.1445.2345.428,923,321
6/5/201544.5646.1344.3745.7312,119,239
6/4/201545.1645.4644.6844.7112,418,587
6/3/201545.8546.5845.5745.627,431,216
6/2/201545.3646.4045.2145.929,798,397
6/1/201545.3545.5445.0445.247,539,282
5/29/201545.4745.9745.3645.409,436,334
5/28/201545.5045.5944.9145.357,455,375
5/27/201545.3545.9144.8145.6211,044,163
5/26/201545.2745.9145.2445.459,214,920
5/22/201545.6446.3845.5445.917,738,563
5/21/201545.3346.3645.2946.1615,714,737
5/20/201545.2845.4544.7244.9713,448,023
5/19/201546.0846.3045.0245.0715,193,623
5/18/201546.6046.7946.1246.727,495,416
5/15/201546.3146.8945.7846.7010,842,628
5/14/201547.5247.5546.2946.4414,052,749
5/13/201547.6247.9047.2047.2910,709,649
5/12/201547.2847.6946.6747.498,944,217
5/11/201547.9848.0046.9347.1913,486,810
5/8/201547.0048.2046.2748.1114,706,796
5/7/201547.1747.2146.0846.3518,428,221
5/6/201548.7148.9447.3247.6713,224,534
5/5/201549.7250.2047.9948.0418,670,987
5/4/201549.2949.6548.8649.2010,524,451
5/1/201548.8949.3048.4249.1111,002,092
4/30/201549.3149.7048.7648.9511,404,100
4/29/201548.4949.5848.2549.2113,574,986
4/28/201548.2648.9248.2048.599,322,355
4/27/201548.2148.8748.1748.4312,488,159
4/24/201547.9048.5747.3748.0016,282,091
4/23/201547.1048.6447.1048.1712,865,475
4/22/201547.3547.5546.7647.1114,017,254
4/21/201547.7247.8946.6147.0517,264,441
4/20/201546.8748.9346.7247.8526,332,418
4/17/201547.5247.6646.3846.8920,213,299
4/16/201547.9748.7447.4747.8315,509,085
4/15/201546.7548.5446.2548.2624,186,337
4/14/201545.6946.3145.6446.2012,838,654
4/13/201546.4546.5945.3045.4411,811,146
4/10/201545.9946.5245.7246.2610,175,668
4/9/201544.4946.2744.4346.0417,869,293
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!