HALLIBURTON Historical Stock Price

Below is the stock price history for Halliburton HAL. Data is recorded each day for the historical open, high, low, close and volume. The Halliburton stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Halliburton Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 52.01 52.55 51.59 52.07 1,025,634
2018-04-18 51.65 52.50 51.65 52.195 995,753
2018-04-17 50.39 51.05 50.39 50.845 422,441
2018-04-16 50.89 50.92 50.29 50.63 466,560
2018-04-13 50.45 51.04 50.45 50.815 653,305
2018-04-12 49.83 50.64 49.515 50.14 735,594
2018-04-11 48.64 49.98 48.64 49.59 1,131,595
2018-04-10 47.51 49.39 47.51 48.895 844,209
2018-04-09 47.10 47.30 46.69 46.69 476,004
2018-04-06 47.40 47.49 46.31 47.02 907,392
2018-04-05 47.14 48.29 47.14 47.72 808,090
2018-04-03 46.50 46.95 45.80 46.74 680,381
2018-04-02 46.47 46.61 45.23 46.08 1,410,170
2018-03-29 46.45 47.21 46.25 47.14 989,705
2018-03-28 47.04 47.04 45.81 46.18 976,570
2018-03-27 47.31 48.06 46.70 46.73 810,186
2018-03-26 47.09 47.25 46.25 47.25 875,253
2018-03-23 47.37 47.78 46.25 46.25 1,241,623
2018-03-22 46.74 46.82 46.23 46.35 1,029,370
2018-03-21 46.55 47.48 46.55 47.13 939,917
2018-03-20 45.31 45.64 45.25 45.47 380,599
2018-03-19 45.53 45.54 44.24 44.545 519,440
2018-03-16 45.51 46.19 45.51 45.97 559,864
2018-03-15 45.88 45.98 45.06 45.28 669,782
2018-03-14 46.84 46.93 46.19 46.20 714,373
2018-03-13 46.94 46.94 45.90 46.09 578,501
2018-03-12 47.27 47.30 46.78 46.91 614,440
2018-03-09 46.55 47.27 46.55 46.97 759,212
2018-03-08 45.19 46.23 45.19 46.07 649,886
2018-03-07 45.50 45.95 45.08 45.88 691,200

» More Halliburton Stock Price History

To see other companies like Halliburton (HAL), view our stock market today for news, and other data.