$41.84 -0.81 (%) Halliburton Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201642.2943.0441.6741.847,191,650
9/22/201643.2543.6342.6042.655,924,896
9/21/201641.6742.8441.6142.727,610,232
9/20/201641.3141.6341.0141.267,771,268
9/19/201641.4641.8641.2741.286,836,504
9/16/201640.7741.3540.7541.049,673,245
9/15/201641.3942.1241.2141.776,862,951
9/14/201640.8541.7340.6341.268,061,051
9/13/201641.8141.9640.6041.1111,877,326
9/12/201641.6042.7441.5242.406,986,444
9/9/201643.7243.7641.9541.959,519,967
9/8/201643.9244.3543.4844.126,212,635
9/7/201643.7043.9843.2043.575,173,519
9/6/201643.5343.9043.1343.736,003,151
9/2/201643.4644.0943.2943.325,994,008
9/1/201643.0143.2942.5743.215,274,421
8/31/201643.9044.2842.6543.019,659,955
8/30/201644.7445.1943.8844.078,194,785
8/29/201644.3745.0244.3544.744,474,209
8/26/201644.6545.2744.3644.565,249,683
8/25/201644.5144.7944.1544.574,098,904
8/24/201644.5845.1644.1444.356,439,870
8/23/201645.0245.5044.9344.997,647,901
8/22/201646.1846.2444.8745.0811,337,269
8/19/201646.2246.9046.0446.858,841,171
8/18/201645.4446.5545.3846.4612,196,697
8/17/201644.5945.2244.4445.106,190,284
8/16/201644.5644.7844.2044.628,288,223
8/15/201644.0544.7344.0244.454,436,077
8/12/201644.1444.4043.6743.844,345,078
8/11/201643.9444.4243.8744.085,273,325
8/10/201644.2044.3943.6543.765,182,270
8/9/201644.4944.5343.8544.054,516,436
8/8/201643.9845.0543.9444.266,606,026
8/5/201643.1143.8842.8943.716,442,744
8/4/201642.7143.3042.5542.995,156,319
8/3/201642.0142.9441.6942.947,347,011
8/2/201642.5042.7341.4842.067,866,562
8/1/201643.4243.4441.9542.288,450,973
7/29/201642.2743.8042.1743.667,437,322
7/28/201642.8143.4042.5142.777,411,770
7/27/201643.2043.7142.6042.926,385,841
7/26/201642.3543.3142.3543.247,246,492
7/25/201643.4443.4842.3942.548,241,708
7/22/201643.8343.9142.8243.838,900,243
7/21/201644.2844.7543.2543.549,371,047
7/20/201644.9244.9343.9144.2816,067,171
7/19/201645.3145.5244.7744.999,756,148
7/18/201645.1745.6144.9045.616,105,889
7/15/201645.9746.0945.2845.465,704,884
7/14/201645.9046.0945.6645.816,803,673
7/13/201645.8146.0744.7145.219,077,477
7/12/201645.1946.4845.1046.0311,462,712
7/11/201645.4145.8944.4644.489,053,848
7/8/201644.2845.3244.1445.0310,482,053
7/7/201644.0244.9343.2143.558,516,273
7/6/201643.3643.7142.9543.658,205,997
7/5/201644.7444.8542.9243.5312,375,680
7/1/201645.2045.8445.1645.567,718,626
6/30/201644.4845.3844.3445.299,742,051
6/29/201643.7945.0243.5644.599,788,850
6/28/201642.6343.4642.4343.279,393,514
6/27/201643.2943.5041.7041.8812,329,779
6/24/201643.8144.6543.5643.9212,651,422
6/23/201645.2845.8644.9445.848,136,701
6/22/201644.9445.1844.4844.6611,277,998
6/21/201643.9244.8743.7144.629,233,865
6/20/201644.9344.9543.7843.797,630,517
6/17/201643.7544.3143.3944.119,387,465
6/16/201643.3643.5342.4743.1910,109,210
6/15/201643.8844.6143.4743.987,981,709
6/14/201644.0044.5043.3943.999,087,284
6/13/201643.9444.9543.7344.288,504,669
6/10/201645.0445.2744.1644.3810,423,753
6/9/201645.6946.0845.3945.508,514,637
6/8/201646.3446.6945.6346.2911,733,303
6/7/201644.9546.4944.8446.0815,583,226
6/6/201643.1345.0043.1144.8913,760,893
6/3/201642.1542.9741.7842.859,015,746
6/2/201641.9242.1341.5042.136,651,714
6/1/201641.8042.5341.4642.158,131,020
5/31/201642.3943.0841.8842.189,865,002
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center