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
2018-10-12 40.00 40.07 39.03 39.68 538,502
2018-10-11 40.10 40.49 39.52 39.82 826,981
2018-10-10 41.41 41.44 40.64 40.70 726,987
2018-10-09 42.00 42.54 41.96 42.08 432,316
2018-10-08 41.63 42.095 41.63 42.04 332,583
2018-10-05 42.16 42.24 41.84 42.00 435,682
2018-10-04 42.09 42.20 41.43 41.845 429,437
2018-10-03 41.58 41.90 41.43 41.81 458,643
2018-10-02 41.08 41.93 40.94 41.71 478,378
2018-10-01 40.77 41.18 40.70 40.88 289,613
2018-09-28 40.70 40.95 40.46 40.52 495,512
2018-09-27 40.40 40.86 40.40 40.58 614,246
2018-09-26 41.25 41.49 41.035 41.035 599,867
2018-09-25 41.495 41.495 41.28 41.315 364,384
2018-09-24 41.05 41.14 40.78 41.05 471,453
2018-09-21 40.73 40.80 40.47 40.715 391,785
2018-09-20 40.39 40.58 40.235 40.37 448,796
2018-09-19 39.90 40.30 39.81 40.135 500,250
2018-09-18 39.19 39.41 39.03 39.19 343,336
2018-09-17 38.93 39.21 38.67 38.685 417,228
2018-09-14 38.45 38.96 38.45 38.655 448,361
2018-09-13 38.15 38.56 37.82 38.385 349,160
2018-09-12 38.36 38.54 37.88 38.195 570,332
2018-09-11 36.55 37.50 36.40 37.425 747,145
2018-09-10 36.86 37.11 36.66 36.66 353,145
2018-09-07 36.70 36.77 35.85 36.77 776,268
2018-09-06 37.19 37.44 36.80 36.825 822,866
2018-09-05 38.60 38.60 36.92 37.05 1,250,453
2018-09-04 39.68 40.04 39.315 39.39 398,661
2018-08-31 40.06 40.06 39.64 39.865 291,148

» More Halliburton Stock Price History

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