HAL

Halliburton Historical Data

HAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 22.00 -0.02 -0.09% 22.37 22.56 21.686 9,155,302
Dec 02 2021 22.02 0.87 4.11% 21.02 22.09 20.77 11,229,171
Dec 01 2021 21.15 -0.44 -2.04% 22.25 22.48 21.14 10,210,005
Nov 30 2021 21.59 -0.66 -2.97% 21.54 21.98 21.335 16,081,708
Nov 29 2021 22.25 0.60 2.77% 22.48 22.56 21.9025 9,665,440
Nov 26 2021 21.65 0.00 +0.00% 21.53 21.74 21.23 0
Nov 26 2021 21.65 -1.57 -6.76% 21.53 21.74 21.23 10,950,316
Nov 25 2021 23.22 0.00 +0.00% 22.69 23.64 22.67 0
Nov 24 2021 23.22 0.25 1.09% 22.69 23.64 22.67 6,715,653
Nov 23 2021 22.97 0.68 3.05% 22.75 23.285 22.69 11,839,625
Nov 22 2021 22.29 0.25 1.13% 21.95 22.625 21.89 10,262,077
Nov 19 2021 22.04 -0.72 -3.16% 22.21 22.34 21.68 14,480,859
Nov 18 2021 22.76 -0.21 -0.91% 22.92 23.10 22.38 8,188,517
Nov 17 2021 22.97 0.00 +0.00% 23.34 23.57 22.8029 0
Nov 17 2021 22.97 -0.64 -2.71% 23.34 23.57 22.8029 8,579,274
Nov 16 2021 23.61 0.21 0.9% 23.52 23.94 23.3504 7,551,759
Nov 15 2021 23.40 -0.17 -0.72% 23.45 23.665 23.15 5,994,808
Nov 12 2021 23.57 -0.15 -0.63% 23.58 23.735 23.2521 7,192,161
Nov 11 2021 23.72 -0.11 -0.46% 23.79 24.05 23.60 9,737,738
Nov 10 2021 23.83 -1.25 -4.98% 24.94 25.075 23.755 10,642,088
Nov 09 2021 25.08 -0.04 -0.16% 25.00 25.17 24.38 7,212,334
Nov 08 2021 25.12 0.43 1.74% 24.93 25.34 24.77 5,658,470
Nov 05 2021 24.69 0.00 +0.00% 24.97 25.205 24.615 0
Nov 05 2021 24.69 0.17 0.69% 24.97 25.205 24.615 7,420,264
Nov 04 2021 24.52 -0.20 -0.81% 25.29 25.60 24.13 10,024,222
Nov 03 2021 24.72 -0.66 -2.6% 24.83 25.295 24.49 9,886,275
Nov 02 2021 25.38 -0.20 -0.78% 25.35 25.55 25.21 5,934,666
Nov 01 2021 25.58 0.59 2.36% 25.29 25.685 25.289 10,799,048
Oct 29 2021 24.99 -0.62 -2.42% 25.51 25.58 24.86 9,670,315
Oct 28 2021 25.61 0.49 1.95% 24.95 25.62 24.83 8,235,732
Oct 27 2021 25.12 -1.04 -3.98% 25.74 26.39 25.09 12,533,432
Oct 26 2021 26.16 -0.06 -0.23% 26.39 26.599 26.10 6,872,475
Oct 25 2021 26.22 0.33 1.27% 26.16 26.75 26.055 9,242,825
Oct 22 2021 25.89 0.54 2.13% 25.41 25.995 25.24 8,894,576
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
Sep 21 2021 19.48 -0.12 -0.61% 19.90 20.05 19.29 6,125,317
Sep 20 2021 19.60 -0.67 -3.31% 19.56 19.915 19.12 7,871,962
Sep 17 2021 20.27 -0.32 -1.55% 20.49 20.85 20.175 12,225,410
Sep 16 2021 20.59 -0.21 -1.01% 20.68 20.7557 20.295 5,918,152
Sep 15 2021 20.80 0.73 3.64% 20.37 21.055 20.27 9,569,784
Sep 14 2021 20.07 -0.37 -1.81% 20.70 20.74 19.98 6,438,749
Sep 13 2021 20.44 0.91 4.66% 19.84 20.535 19.835 7,614,291
Sep 10 2021 19.53 0.21 1.09% 19.61 19.775 19.305 5,722,690
Sep 09 2021 19.32 -0.03 -0.16% 19.29 19.81 19.09 7,401,185
Sep 08 2021 19.35 -0.56 -2.81% 20.12 20.35 19.29 6,849,833
Sep 07 2021 19.91 -0.26 -1.29% 19.96 20.37 19.87 6,023,650


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.