HAL

Halliburton Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Halliburton Co HAL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -1.12% 12.38 20:00:00
Close Price Low Price High Price Open Price Previous Close
12.37 12.21 12.57 12.31 12.52
more quote information »

HAL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7114.9612.0113.1315,626,323-2.33-15.84%
1 Month16.0916.6812.0114.5812,770,310-3.71-23.06%
3 Months12.9916.8911.4514.5414,246,794-0.61-4.7%
6 Months7.5216.996.0311.3021,930,6314.8664.63%
1 Year19.1325.794.2513.5518,835,425-6.75-35.28%
3 Years44.5157.864.2524.3612,849,042-32.13-72.19%
5 Years37.3258.784.2530.0611,318,497-24.94-66.83%

HAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 12.37 -0.15 -1.2% 12.31 12.57 12.21 14,441,212
Sep 24 2020 12.52 -0.13 -1.03% 12.34 12.77 12.01 20,037,720
Sep 23 2020 12.65 -0.68 -5.1% 13.36 13.50 12.64 15,888,651
Sep 22 2020 13.33 0.11 0.83% 13.44 13.675 13.10 10,209,962
Sep 21 2020 13.22 -1.23 -8.51% 13.77 14.45 12.89 19,691,657
Sep 18 2020 14.45 -0.37 -2.5% 14.71 14.96 14.35 12,303,625
Sep 17 2020 14.82 -0.30 -1.99% 14.73 15.07 14.57 12,569,880
Sep 16 2020 15.1202 0.68 4.71% 14.63 15.35 14.425 14,986,492
Sep 15 2020 14.44 0.11 0.77% 14.47 14.635 14.31 7,927,429
Sep 14 2020 14.33 0.13 0.92% 14.31 14.50 14.09 10,763,536
Sep 11 2020 14.20 -0.08 -0.56% 14.33 14.5091 13.985 10,839,038
Sep 10 2020 14.28 -0.75 -4.99% 15.06 15.17 14.19 15,718,825
Sep 09 2020 15.03 0.15 1.01% 14.96 15.325 14.65 12,243,117
Sep 08 2020 14.8798 -1.15 -7.18% 15.49 15.99 14.77 15,736,441
Sep 04 2020 16.03 0.00 0.0% 16.19 16.35 15.4862 12,946,974
Sep 03 2020 16.03 -0.17 -1.05% 16.14 16.68 15.83 15,879,704
Sep 02 2020 16.20 -0.04 -0.25% 16.16 16.32 16.02 10,407,746
Sep 01 2020 16.24 0.13 0.81% 15.89 16.345 15.83 11,039,422
Aug 31 2020 16.11 -0.16 -0.98% 16.19 16.39 15.9618 9,796,394
Aug 28 2020 16.27 0.26 1.61% 16.09 16.43 16.00 8,492,164
Aug 27 2020 16.0121 0.21 1.34% 15.82 16.06 15.58 8,339,615
Aug 26 2020 15.80 -0.40 -2.47% 16.11 16.255 15.775 8,894,789
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.