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
2018-07-20 45.09 45.26 44.85 45.09 514,937
2018-07-19 44.69 45.24 44.69 44.99 379,067
2018-07-18 44.79 45.05 44.10 44.77 389,265
2018-07-17 44.76 45.44 44.58 45.055 429,066
2018-07-16 44.76 44.94 44.40 44.94 343,782
2018-07-13 44.85 45.57 44.85 45.31 228,666
2018-07-12 45.31 45.31 44.67 44.87 276,278
2018-07-11 45.90 45.90 44.86 45.13 304,365
2018-07-10 46.32 46.90 46.07 46.30 369,397
2018-07-09 45.22 45.94 45.22 45.80 335,544
2018-07-06 44.05 45.00 44.05 44.92 257,207
2018-07-05 44.67 44.78 44.38 44.505 368,961
2018-07-03 45.07 45.13 44.13 44.51 316,763
2018-07-02 44.49 44.62 44.05 44.485 467,991
2018-06-29 45.64 45.66 45.04 45.10 451,222
2018-06-28 45.81 45.81 45.31 45.625 524,175
2018-06-27 45.73 46.90 45.73 45.80 651,758
2018-06-26 45.10 45.40 44.49 45.34 449,713
2018-06-25 46.16 46.16 44.76 45.26 814,141
2018-06-22 45.79 47.28 45.79 46.305 836,642
2018-06-21 45.46 45.46 44.61 44.945 510,131
2018-06-20 46.20 46.20 45.54 45.725 455,708
2018-06-19 45.85 46.35 45.75 46.09 415,357
2018-06-18 46.67 46.97 46.47 46.67 414,738
2018-06-15 47.55 47.55 46.07 46.57 669,569
2018-06-14 47.63 48.08 47.56 47.675 422,151
2018-06-13 47.83 48.22 47.555 47.835 593,757
2018-06-12 47.89 48.06 47.48 47.86 674,908
2018-06-11 48.03 48.25 47.70 47.92 511,293
2018-06-08 48.69 48.78 47.56 48.055 654,542

» More Halliburton Stock Price History

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