$42.58 -0.06 (%) Halliburton Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201642.3042.6442.0742.586,421,391
5/26/201642.8043.2042.5042.648,919,125
5/25/201641.7042.7541.6642.457,654,071
5/24/201641.5441.7341.0641.428,235,598
5/23/201640.4341.6740.4141.4611,689,267
5/20/201640.5541.3340.3440.918,365,923
5/19/201640.0040.4339.3240.147,570,701
5/18/201641.0341.1539.8740.288,378,686
5/17/201640.5041.6340.3041.1710,785,499
5/16/201639.5340.4739.4540.1810,721,545
5/13/201639.7540.1938.9739.068,290,445
5/12/201640.0040.3339.7240.0510,437,383
5/11/201638.8340.1338.8039.5410,956,996
5/10/201639.0139.2638.6038.848,276,696
5/9/201639.3139.3138.2438.698,974,059
5/6/201639.4740.1739.1639.4413,827,118
5/5/201640.4440.7739.5839.9412,816,317
5/4/201640.1340.6939.2439.8612,638,263
5/3/201640.6641.7639.7840.4419,669,182
5/2/201641.5342.8241.4242.0523,540,453
4/29/201641.1041.9340.4141.3110,388,847
4/28/201641.1341.6540.4141.049,288,939
4/27/201640.2341.5840.2341.0411,826,401
4/26/201640.2140.3639.5040.229,782,087
4/25/201640.5541.3439.3340.0413,423,809
4/22/201640.1441.3739.9840.8411,220,681
4/21/201640.2841.5740.2240.3316,368,665
4/20/201639.5940.9139.5340.349,703,477
4/19/201639.0940.2838.8540.0411,216,829
4/18/201637.2539.3137.2538.998,725,277
4/15/201638.1338.4437.6238.277,244,855
4/14/201638.3938.8738.0338.389,829,677
4/13/201637.8738.4937.6038.3111,374,775
4/12/201637.3237.9936.7337.6612,394,081
4/11/201637.5038.0837.2037.228,297,367
4/8/201637.2238.1937.1137.3311,884,986
4/7/201635.9736.7535.9336.259,283,192
4/6/201634.7136.8934.4536.4421,612,395
4/5/201633.6534.7233.2634.4017,338,862
4/4/201634.8535.3033.8334.0014,100,004
4/1/201635.0735.2634.6835.099,201,383
3/31/201635.8436.3835.5435.727,426,169
3/30/201635.5536.4535.5036.0211,330,556
3/29/201634.4935.1933.9535.028,153,347
3/28/201635.3235.4034.7135.095,013,223
3/24/201634.3135.3134.2835.226,331,067
3/23/201635.3835.7834.8235.037,941,396
3/22/201636.0136.4435.8135.977,025,082
3/21/201635.9736.5335.7236.387,007,447
3/18/201636.6836.7435.8136.3012,220,835
3/17/201635.7836.7435.5436.3810,206,416
3/16/201635.3835.5634.4835.4713,004,839
3/15/201635.0335.1734.4934.999,634,852
3/14/201635.5435.8635.2635.5010,556,497
3/11/201635.1136.3134.9836.1212,667,637
3/10/201634.6034.8333.9334.519,873,631
3/9/201635.0735.2034.1734.699,015,312
3/8/201635.3235.5134.3434.4812,300,660
3/7/201634.6936.0934.6335.8417,414,639
3/4/201634.4335.7134.0234.8817,727,402
3/3/201633.5134.3433.3734.1713,453,063
3/2/201632.7833.6932.2433.6613,588,291
3/1/201632.5733.0632.3533.029,628,881
2/29/201632.3932.7932.0632.2811,111,285
2/26/201633.1433.3132.4432.819,637,413
2/25/201632.4332.6631.5732.509,301,360
2/24/201631.3532.4831.3532.4610,773,364
2/23/201632.4432.5932.0232.0911,914,439
2/22/201632.0332.9632.0232.8813,221,252
2/19/201631.2831.4630.8431.379,163,882
2/18/201631.7431.8530.9431.4611,405,394
2/17/201630.2431.4630.0731.4010,719,440
2/16/201629.6530.0129.2729.949,101,556
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center