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
2018-01-23 56.62 57.66 56.62 56.82 765,997
2018-01-22 54.07 56.38 53.94 56.30 736,408
2018-01-19 51.80 53.14 51.80 52.99 471,369
2018-01-18 52.34 53.00 52.34 52.42 373,748
2018-01-17 52.34 53.28 52.17 52.855 525,709
2018-01-16 53.05 53.20 52.02 52.24 639,601
2018-01-12 53.44 53.44 52.77 53.03 564,185
2018-01-11 52.24 53.65 52.24 53.36 609,689
2018-01-10 52.28 52.53 51.69 52.48 578,923
2018-01-09 52.44 52.44 51.65 52.08 375,464
2018-01-08 51.82 52.35 51.49 52.27 318,518
2018-01-05 51.50 51.87 51.01 51.87 522,931
2018-01-04 50.61 51.74 50.33 51.61 548,143
2018-01-03 49.70 51.04 49.65 50.60 446,677
2018-01-02 49.00 49.81 48.78 49.65 439,427
2017-12-29 48.50 49.03 48.18 48.94 164,264
2017-12-28 48.66 48.79 48.41 48.59 230,398
2017-12-27 48.82 49.19 48.55 48.87 213,325
2017-12-26 48.21 48.915 48.00 48.79 248,887
2017-12-22 48.28 48.28 47.76 48.035 377,250
2017-12-21 47.64 48.67 47.30 48.26 689,910
2017-12-20 46.24 47.54 46.24 47.515 455,921
2017-12-19 45.65 46.61 45.65 45.84 354,812
2017-12-18 45.21 45.845 44.83 45.685 307,358
2017-12-15 44.76 45.03 44.58 44.58 296,298
2017-12-14 44.29 44.85 44.18 44.50 384,415
2017-12-13 45.24 45.36 44.54 44.70 355,054
2017-12-12 45.59 45.75 45.03 45.32 543,832
2017-12-11 44.14 45.24 44.14 45.16 480,227
2017-12-08 43.85 44.20 43.69 43.98 333,775

» More Halliburton Stock Price History

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