$43.26 +0.08 (%) Halliburton Co - NYSE

Mar. 27, 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
3/27/201542.9243.3342.6843.2611,093,310
3/26/201544.0344.4343.1343.1817,432,481
3/25/201542.8744.2742.8143.4617,250,348
3/24/201542.5642.8942.2842.538,374,534
3/23/201542.8243.4842.4042.4010,688,501
3/20/201542.2543.0242.0642.8221,641,941
3/19/201540.9741.5740.7541.5511,622,240
3/18/201540.0641.6839.9041.5916,118,039
3/17/201540.3040.5039.8740.2813,337,838
3/16/201539.6140.5639.2740.5215,397,186
3/13/201540.4940.5939.8840.1817,913,613
3/12/201541.6741.6740.9140.9911,146,404
3/11/201541.0541.8340.9941.3112,911,316
3/10/201541.3042.1541.2141.3115,280,123
3/9/201542.1142.7641.8142.0413,436,349
3/6/201542.6542.9242.1042.3812,938,984
3/5/201542.5543.0242.5142.947,833,752
3/4/201543.0843.2042.4443.0711,926,934
3/3/201543.0543.3242.6043.1110,721,894
3/2/201542.5643.0541.9642.9913,017,260
2/27/201542.9643.2342.7242.9412,293,274
2/26/201543.2543.3142.5342.7015,498,924
2/25/201543.0543.7142.8043.6811,817,053
2/24/201543.7743.9141.8543.1219,324,295
2/23/201542.9643.5942.6243.2212,880,299
2/20/201544.1044.3443.2843.3617,450,600
2/19/201543.1644.6443.0844.2412,861,733
2/18/201544.3544.8244.0144.3912,494,427
2/17/201544.3944.9243.5644.8715,546,663
2/13/201543.4944.2043.3144.1917,612,680
2/12/201542.6543.3542.5042.7712,946,634
2/11/201542.0242.3241.6142.1515,847,529
2/10/201543.4443.4442.0542.6021,869,928
2/9/201543.6744.3543.4143.5115,968,732
2/6/201544.1044.3443.1343.3618,303,215
2/5/201542.9743.7142.8843.3515,218,346
2/4/201542.6243.1242.0442.3918,881,827
2/3/201542.5443.7242.5043.3224,134,030
2/2/201540.9241.5340.2841.5118,129,385
1/30/201539.2440.7439.0139.9919,495,888
1/29/201539.8739.8738.3239.5714,800,086
1/28/201541.3641.3939.3639.4720,655,180
1/27/201541.1941.8240.9441.5014,271,645
1/26/201541.1041.4940.5541.4615,739,667
1/23/201541.0642.0540.6140.9917,692,898
1/22/201540.9041.1640.3940.8217,995,487
1/21/201540.2340.8839.6740.6917,611,183
1/20/201539.6040.0038.1239.8325,096,124
1/16/201537.7339.3337.7039.1321,782,738
1/15/201538.8439.1337.2737.3319,531,221
1/14/201538.0238.4337.3638.3427,990,507
1/13/201538.6539.4538.2538.2922,228,306
1/12/201538.8038.9838.2838.5425,755,800
1/9/201540.4440.4739.6339.8017,266,110
1/8/201539.7640.4039.1040.2120,043,626
1/7/201538.7439.4038.5539.3617,556,347
1/6/201538.3938.7338.0738.3320,456,335
1/5/201538.9338.9638.2238.7119,738,704
1/2/201539.1739.9438.9739.4911,563,174
12/31/201439.2339.8538.6139.3312,110,377
12/30/201440.0940.1239.5339.5312,183,481
12/29/201439.9740.4739.6240.0012,499,705
12/26/201440.1040.3039.4639.7310,769,551
12/24/201439.7640.0539.1639.708,371,001
12/23/201439.7440.0439.2339.8815,064,017
12/22/201440.3240.4439.4439.6819,035,867
12/19/201439.6340.5739.3440.4924,413,753
12/18/201440.8140.8438.5039.2330,803,943
12/17/201438.1740.0937.5739.4431,846,759
12/16/201437.4239.7037.2138.1128,370,870
12/15/201438.4538.7437.7537.8225,879,261
12/12/201437.8138.4837.4637.9330,154,636
12/11/201438.0639.1338.0338.2322,655,605
12/10/201438.4739.2037.8438.1235,185,753
12/9/201438.0439.6937.8739.5033,276,294
12/8/201439.8439.9538.3838.5937,381,034
12/5/201440.8141.0240.0340.3730,049,667
12/4/201440.4741.2840.0240.7432,565,669
12/3/201441.1941.8440.6340.7533,376,483
12/2/201441.2941.4440.2040.3439,448,185
12/1/201442.0242.1340.2541.2140,194,995
11/28/201444.3344.3741.8742.2034,472,672
11/26/201448.0648.1947.1247.3422,852,299
11/25/201450.2950.3348.1948.2627,170,027
11/24/201450.5150.9849.5149.8821,015,119
11/21/201450.3051.1349.8050.6331,224,786
11/20/201448.7049.4648.3949.2123,272,258
11/19/201448.7348.9447.7448.4331,694,491
11/19/201414.8414.8414.8414.84207
11/18/201450.2450.4248.4648.5443,671,741
11/17/201451.4751.7849.0149.2380,357,830
11/14/201456.0356.2653.6955.0825,498,978
11/13/201452.8358.0050.7753.7935,987,469
11/12/201453.2254.5452.8553.239,599,997
11/11/201453.9454.0352.2853.7210,713,680
11/10/201455.0155.6053.2653.6310,217,662
11/7/201453.3554.4753.2553.8610,990,302
11/6/201451.8053.2251.4053.1713,579,840
11/5/201451.7552.9651.3852.3713,049,240
11/4/201452.8452.8750.0651.1820,019,208
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center