Halliburton
28.49
0.29 (1.03%)
At close: Jan 15, 2025, 10:23 AM

HAL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 27.70 28.22 27.59 28.20 0.40 1.44% 6,611,845
Jan 13, 2025 27.13 28.01 27.07 27.80 0.83 3.08% 11,632,900
Jan 10, 2025 27.48 27.81 26.85 26.97 -0.06 -0.22% 12,320,008
Jan 8, 2025 27.46 27.50 26.88 27.03 -0.72 -2.59% 11,272,400
Jan 7, 2025 27.80 28.31 27.53 27.75 0.09 0.33% 12,090,543
Jan 6, 2025 27.67 28.29 27.55 27.66 -0.02 -0.07% 7,956,500
Jan 3, 2025 27.85 27.88 27.40 27.68 -0.05 -0.18% 6,704,135
Jan 2, 2025 27.82 28.14 27.52 27.73 0.54 1.99% 6,250,734
Dec 31, 2024 27.07 27.41 27.01 27.19 0.23 0.85% 7,648,164
Dec 30, 2024 26.80 27.18 26.54 26.96 0.17 0.63% 10,335,300
Dec 27, 2024 26.74 27.22 26.65 26.79 -0.01 -0.04% 5,379,823
Dec 26, 2024 26.78 26.96 26.44 26.80 -0.04 -0.15% 5,563,100
Dec 24, 2024 26.31 26.86 26.08 26.84 0.58 2.21% 4,461,700
Dec 23, 2024 25.96 26.38 25.87 26.26 0.29 1.12% 7,714,310
Dec 20, 2024 25.51 26.28 25.51 25.97 0.20 0.78% 18,035,945
Dec 19, 2024 26.56 26.62 25.66 25.77 -0.38 -1.45% 14,177,767
Dec 18, 2024 27.06 27.30 26.12 26.15 -1.04 -3.82% 11,454,800
Dec 17, 2024 27.49 27.64 27.04 27.19 -0.68 -2.44% 12,767,219
Dec 16, 2024 28.47 28.61 27.82 27.87 -0.81 -2.82% 8,770,000
Dec 13, 2024 28.85 29.07 28.50 28.68 -0.21 -0.73% 6,643,939
Dec 12, 2024 29.09 29.27 28.63 28.89 -0.31 -1.06% 6,485,900
Dec 11, 2024 29.25 29.54 28.72 29.20 0.13 0.45% 10,506,134
Dec 10, 2024 29.09 29.50 28.55 29.07 -0.01 -0.03% 6,596,300
Dec 9, 2024 29.06 29.44 28.71 29.08 0.30 1.04% 8,137,900
Dec 6, 2024 29.90 29.99 28.75 28.78 -1.24 -4.13% 10,347,226
Dec 5, 2024 30.63 30.86 29.99 30.02 -0.58 -1.90% 7,722,316
Dec 4, 2024 31.58 31.63 30.43 30.60 -1.12 -3.53% 7,616,700
Dec 3, 2024 31.95 32.01 31.31 31.72 0.16 0.51% 7,442,000
Dec 2, 2024 31.93 32.08 31.25 31.56 -0.30 -0.94% 6,996,826
Nov 29, 2024 32.09 32.17 31.67 31.86 -0.02 -0.06% 3,484,124
Nov 27, 2024 31.84 32.56 31.82 31.88 0.07 0.22% 7,877,337
Nov 26, 2024 32.03 32.09 31.47 31.81 -0.18 -0.56% 11,141,922
Nov 25, 2024 32.38 32.57 31.56 31.99 0.05 0.16% 15,280,929
Nov 22, 2024 31.83 32.40 31.66 31.94 0.07 0.22% 9,522,500
Nov 21, 2024 31.45 32.29 31.30 31.87 0.69 2.21% 11,476,300
Nov 20, 2024 30.52 31.26 30.45 31.18 0.71 2.33% 9,639,724
Nov 19, 2024 30.04 30.75 29.98 30.47 0.02 0.07% 9,375,700
Nov 18, 2024 30.14 30.67 30.01 30.45 0.76 2.56% 9,279,700
Nov 15, 2024 30.20 30.77 29.62 29.69 -0.42 -1.39% 8,990,303
Nov 14, 2024 30.34 30.53 30.02 30.11 -0.08 -0.26% 9,113,207
Nov 13, 2024 30.16 30.75 29.46 30.19 0.00 0.00% 11,280,317
Nov 12, 2024 30.32 30.66 30.09 30.19 0.06 0.20% 8,953,000
Nov 11, 2024 29.13 30.23 28.98 30.13 0.90 3.08% 9,789,100
Nov 8, 2024 29.59 29.76 28.88 29.23 -0.32 -1.08% 9,742,008
Nov 7, 2024 29.84 30.00 28.81 29.55 -0.95 -3.11% 15,920,702
Nov 6, 2024 30.00 30.76 29.66 30.50 1.97 6.91% 22,611,806
Nov 5, 2024 28.21 28.68 28.11 28.53 0.40 1.42% 9,488,135
Nov 4, 2024 27.91 28.29 27.81 28.13 0.45 1.63% 8,110,000
Nov 1, 2024 27.96 28.14 27.60 27.68 -0.06 -0.22% 8,203,400
Oct 31, 2024 27.92 28.04 27.73 27.74 0.05 0.18% 7,114,300

Create Price Alert on HAL

Your price alert will notify you when the stock price is above 28.49.

Add to Watchlist