Halliburton Historical Data - HAL

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.43 1.99% 22.08 22.11 21.44 21.80 21.65 19:59:37
more quote information »

HAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.7824.9521.4423.0915,236,263-1.70-7.15%
1 Month24.3525.7921.4423.8712,690,948-2.27-9.32%
3 Months21.1625.7919.580122.9711,592,9650.924.35%
6 Months22.9925.7916.9720.9712,574,627-0.91-3.96%
1 Year31.6032.7116.9723.4511,873,227-9.52-30.13%
3 Years58.0258.1016.9735.169,698,547-35.94-61.94%
5 Years41.3658.7816.9737.8410,040,771-19.28-46.62%

HAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 22.08 0.46 2.13% 21.80 22.11 21.44 8,610,780
Jan 27 2020 21.62 -1.29 -5.63% 22.40 22.52 21.565 18,957,883
Jan 24 2020 22.91 -0.55 -2.34% 23.50 23.58 22.83 11,681,158
Jan 23 2020 23.46 -0.47 -1.96% 23.68 23.6953 23.16 12,457,739
Jan 22 2020 23.93 0.13 0.55% 23.81 24.145 23.5511 12,040,381
Jan 21 2020 23.80 -0.16 -0.67% 23.78 24.95 23.50 21,044,154
Jan 17 2020 23.96 0.15 0.63% 24.00 24.69 23.83 14,374,123
Jan 16 2020 23.81 0.24 1.02% 23.66 24.01 23.56 10,126,776
Jan 15 2020 23.57 -0.37 -1.55% 23.76 24.48 23.4947 9,938,068
Jan 14 2020 23.94 0.19 0.8% 23.59 24.04 23.37 13,250,036
Jan 13 2020 23.75 -0.26 -1.08% 23.95 24.10 23.5699 11,393,526
Jan 10 2020 24.01 -0.18 -0.74% 24.14 24.23 23.9347 8,384,900
Jan 09 2020 24.19 0.14 0.58% 24.09 24.32 23.47 13,385,541
Jan 08 2020 24.05 -0.62 -2.51% 24.47 25.25 23.76 13,927,696
Jan 07 2020 24.67 -0.72 -2.84% 25.35 25.48 24.215 12,405,360
Jan 06 2020 25.39 0.63 2.54% 25.00 25.47 24.75 14,155,583
Jan 03 2020 24.76 0.09 0.36% 25.29 25.79 24.58 11,399,184
Jan 02 2020 24.67 0.22 0.9% 24.69 24.84 24.4248 8,812,939
Dec 31 2019 24.45 -0.11 -0.45% 24.35 24.52 24.0555 10,702,022
Dec 30 2019 24.56 0.16 0.66% 24.57 24.99 24.45 9,077,363
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.