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 Low Price High Price Open Price Close Price Last Traded
0.32 2.7% 12.19 11.51 12.24 11.95 11.87 19:57:33
more quote information »

HAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4312.2411.1511.8623,390,8310.766.65%
1 Month10.1612.248.9310.7026,116,8772.0319.98%
3 Months16.1916.41024.258.3135,148,612-4.00-24.71%
6 Months20.8425.794.2512.2523,328,686-8.65-41.51%
1 Year23.0725.794.2515.3818,064,107-10.88-47.16%
3 Years45.3657.864.2527.3511,950,267-33.17-73.13%
5 Years45.3858.784.2532.4811,018,159-33.19-73.14%

HAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 12.18 0.33 2.78% 11.95 12.25 11.51 20,071,670
May 26 2020 11.85 0.26 2.24% 12.04 12.11 11.75 23,295,862
May 22 2020 11.59 -0.41 -3.42% 11.86 11.98 11.38 19,298,898
May 21 2020 12.00 0.05 0.42% 11.98 12.21 11.50 22,834,956
May 20 2020 11.95 0.80 7.17% 11.43 11.99 11.15 28,133,606
May 19 2020 11.15 -0.45 -3.88% 11.40 11.58 11.04 26,188,307
May 18 2020 11.6002 1.77 18.01% 10.45 11.66 10.10 39,992,239
May 15 2020 9.83 -0.13 -1.31% 9.87 10.24 9.7629 22,991,315
May 14 2020 9.96 0.26 2.68% 9.25 10.14 9.10 22,293,424
May 13 2020 9.6998 -0.73 -7.0% 10.42 10.6002 9.415 24,092,189
May 12 2020 10.43 -0.12 -1.14% 10.71 10.88 10.35 21,830,000
May 11 2020 10.55 -0.07 -0.66% 10.48 10.71 10.31 17,630,042
May 08 2020 10.62 0.61 6.09% 10.28 10.71 10.09 21,268,484
May 07 2020 10.01 0.44 4.6% 9.76 10.12 9.75 20,146,194
May 06 2020 9.57 -0.38 -3.82% 9.78 10.20 9.545 19,808,975
May 05 2020 9.95 -0.03 -0.3% 10.62 10.76 9.75 30,353,962
May 04 2020 9.98 0.20 2.04% 9.23 10.04 8.93 25,395,289
May 01 2020 9.78 -0.72 -6.86% 10.18 10.40 9.695 28,003,392
Apr 30 2020 10.50 -0.92 -8.06% 11.10 11.96 10.235 45,402,706
Apr 29 2020 11.42 1.90 19.96% 10.16 11.46 9.75 37,260,816
Apr 28 2020 9.52 0.57 6.37% 9.29 9.60 8.75 28,460,726
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.