$45.91 -0.25 (%) Halliburton Co - NYSE

May. 22, 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
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
4/8/201544.6545.0044.0244.2214,295,760
4/7/201545.7946.1344.1844.5222,218,333
4/6/201544.2046.3644.1445.8823,794,222
4/2/201543.7044.3243.4943.9611,130,433
4/1/201544.2944.3843.5843.8214,229,040
3/31/201543.4744.1643.2943.888,360,471
3/30/201543.4744.0943.4743.828,715,004
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center