1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Halliburton Co (HAL)
  7. Historical

HAL

Halliburton Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Halliburton Co HAL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.26 -4.76% 25.20 19:45:04
Open Price Low Price High Price Close Price Prev Close
26.21 25.15 26.24 25.35 26.46
more quote information »

HAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8226.6824.55525.9713,105,1070.381.53%
1 Month19.9126.6819.75523.9211,014,1825.2926.57%
3 Months21.3626.6817.81821.588,770,7343.8417.98%
6 Months18.6726.6817.81821.798,989,7936.5334.98%
1 Year12.6126.6810.9920.1810,127,23712.5999.84%
3 Years37.2237.544.2518.4713,687,903-12.02-32.29%
5 Years48.3658.784.2526.4311,464,466-23.16-47.89%

HAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 25.35 -1.11 -4.2% 26.21 26.24 25.15 12,456,562
Oct 20 2021 26.46 0.36 1.38% 26.035 26.46 25.89 10,686,499
Oct 19 2021 26.10 0.09 0.35% 26.15 26.64 25.13 14,842,250
Oct 18 2021 26.01 0.00 0.0% 26.13 26.68 25.83 15,268,710
Oct 15 2021 26.01 1.21 4.88% 25.20 26.075 25.09 17,445,747
Oct 14 2021 24.80 0.31 1.27% 24.82 24.94 24.555 7,282,327
Oct 13 2021 24.49 0.00 0.0% 24.24 24.675 23.81 9,253,034
Oct 12 2021 24.49 -0.19 -0.77% 24.57 25.295 24.265 15,724,981
Oct 11 2021 24.68 0.74 3.09% 24.475 25.495 24.31 14,828,055
Oct 08 2021 23.94 0.56 2.4% 23.69 24.115 23.55 7,995,026
Oct 07 2021 23.38 0.39 1.7% 23.05 23.5799 22.95 9,319,812
Oct 06 2021 22.99 -0.42 -1.79% 22.94 23.2177 22.43 12,044,159
Oct 05 2021 23.41 0.39 1.69% 23.48 23.79 23.0923 11,143,476
Oct 04 2021 23.02 0.74 3.32% 22.87 23.425 22.775 14,831,560
Oct 01 2021 22.28 0.66 3.05% 21.84 22.37 21.61 7,392,247
Sep 30 2021 21.62 -0.54 -2.44% 22.08 22.20 21.45 9,729,484
Sep 29 2021 22.16 -0.23 -1.03% 22.26 22.40 21.83 7,056,634
Sep 28 2021 22.39 0.25 1.13% 22.62 23.205 22.30 10,442,658
Sep 27 2021 22.14 1.14 5.43% 21.57 22.31 21.52 10,950,724
Sep 24 2021 21.00 0.19 0.91% 20.72 21.19 20.67 6,121,353
Sep 23 2021 20.81 1.06 5.37% 19.91 20.96 19.755 7,924,906
Sep 22 2021 19.75 0.27 1.39% 19.85 20.245 19.73 8,454,595
See More Historical Prices »


Your Recent History
NYSE
HAL
Halliburto..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.