Halliburton Historical Data - HAL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Halliburton Co HAL NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.395 2.12% 19.00 19.20 18.78 18.85 18.60 12:34:09
more quote information »

HAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week18.1419.4917.4618.756113M0.8554.71%
1 Month23.9924.0817.4620.316514M-4.995-20.82%
3 Months22.9724.0817.4621.789714M-3.975-17.31%
6 Months31.632.4717.4624.723812M-12.605-39.89%
1 Year41.2742.5717.4628.685811M-22.275-53.97%
3 Years46.1858.7817.4639.62349M-27.185-58.87%
5 Years68.2370.49517.4640.992211M-49.235-72.16%

HAL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 201918.70-0.36-1.89%18.5519.3610,957,221
Aug 20 201919.06-0.27-1.40%18.8019.208,284,410
Aug 19 201919.33+0.48+2.55%18.9619.4912,963,709
Aug 16 201918.85+0.60+3.29%18.1818.9314,123,471
Aug 15 201918.25-0.08-0.44%17.4618.4921,087,458
Aug 14 201918.33-1.15-5.90%18.1219.2318,241,505
Aug 13 201919.48+0.07+0.36%19.1820.37512,413,047
Aug 12 201919.41-0.11-0.56%19.1019.569,918,052
Aug 09 201919.52-0.44-2.20%19.4120.1513,582,616
Aug 08 201919.96+0.31+1.58%19.5120.0317,390,593
Aug 07 201919.65-0.30-1.50%19.11520.0716,629,924
Aug 06 201919.95-0.51-2.49%19.5020.639914,550,030
Aug 05 201920.46-0.47-2.25%19.9620.9013,720,663
Aug 02 201920.93-0.74-3.41%20.83521.9014,126,449
Aug 01 201921.67-1.23-5.37%21.3623.0016,317,837
Jul 31 201922.90-0.30-1.29%22.7523.4612,818,385
Jul 30 201923.20+0.98+4.41%21.8123.2417,783,666
Jul 29 201922.22-0.81-3.52%21.9123.0012,216,730
Jul 26 201923.03-0.19-0.82%22.9323.416,555,883
Jul 25 201923.22-0.62-2.60%23.0324.0812,424,751
Jul 24 201923.84-0.06-0.25%23.5824.07512,978,142
Jul 23 201923.90+0.15+0.63%23.21524.04518,356,329
Jul 22 201923.75+2.00+9.20%21.6023.81528,229,042
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.