Halliburton Company Historical Stock Prices

HAL 
$45.62
*  
0.17
0.37%
Get HAL Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading HAL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.35  45.91  44.81  45.62 11,044,054
05/27/2015 45.35 45.91 44.81 45.62 11,043,630
05/26/2015 45.27 45.91 45.24 45.45 9,214,920
05/22/2015 45.64 46.38 45.54 45.91 7,738,463
05/21/2015 45.33 46.36 45.29 46.16 15,714,100
05/20/2015 45.28 45.45 44.72 44.97 13,424,370
05/19/2015 46.08 46.3 45.02 45.07 15,148,210
05/18/2015 46.6 46.79 46.12 46.72 7,494,540
05/15/2015 46.31 46.885 45.78 46.7 10,834,380
05/14/2015 47.52 47.55 46.29 46.44 14,051,020
05/13/2015 47.62 47.9 47.2 47.29 10,707,650
05/12/2015 47.28 47.69 46.67 47.49 8,943,057
05/11/2015 47.98 48 46.93 47.19 13,485,810
05/08/2015 47 48.2 46.27 48.11 14,705,450
05/07/2015 47.17 47.21 46.08 46.35 18,417,280
05/06/2015 48.71 48.9401 47.32 47.67 13,175,170
05/05/2015 49.72 50.2 47.99 48.04 18,669,490
05/04/2015 49.29 49.65 48.86 49.2 10,523,860
05/01/2015 48.89 49.3 48.42 49.11 10,993,250
04/30/2015 49.31 49.7 48.76 48.95 11,398,810
04/29/2015 48.49 49.575 48.245 49.21 13,532,480
04/28/2015 48.26 48.92 48.2 48.59 9,320,855
04/27/2015 48.21 48.87 48.17 48.43 12,477,130
04/24/2015 47.9 48.565 47.37 48 16,281,660
04/23/2015 47.1 48.64 47.1 48.17 12,858,630
04/22/2015 47.35 47.5464 46.76 47.11 14,012,500
04/21/2015 47.72 47.89 46.61 47.05 17,261,290
04/20/2015 46.87 48.93 46.72 47.85 26,321,880
04/17/2015 47.52 47.66 46.38 46.89 19,899,070
04/16/2015 47.97 48.74 47.47 47.83 15,504,820
04/15/2015 46.75 48.54 46.25 48.26 24,164,260
04/14/2015 45.69 46.31 45.64 46.2 12,831,050
04/13/2015 46.45 46.59 45.3 45.44 11,809,700
04/10/2015 45.99 46.52 45.72 46.26 10,171,780
04/09/2015 44.49 46.27 44.43 46.04 17,867,630
04/08/2015 44.65 45 44.015 44.22 14,294,820
04/07/2015 45.79 46.13 44.18 44.52 22,209,730
04/06/2015 44.2 46.3572 44.14 45.88 23,784,070
04/02/2015 43.7 44.32 43.49 43.96 11,129,130
04/01/2015 44.29 44.38 43.575 43.82 14,219,660
03/31/2015 43.47 44.16 43.29 43.88 8,359,620
03/30/2015 43.47 44.09 43.47 43.82 8,711,729
03/27/2015 42.92 43.33 42.68 43.26 11,088,920
03/26/2015 44.03 44.43 43.13 43.18 17,423,690
03/25/2015 42.87 44.27 42.81 43.46 17,247,180
03/24/2015 42.56 42.89 42.28 42.53 8,349,618
03/23/2015 42.82 43.48 42.4 42.4 10,685,910
03/20/2015 42.25 43.02 42.06 42.82 21,446,710
03/19/2015 40.97 41.57 40.75 41.55 11,561,160
03/18/2015 40.06 41.68 39.9 41.59 16,068,960
03/17/2015 40.3 40.5 39.87 40.28 13,332,050
03/16/2015 39.61 40.56 39.27 40.52 15,383,440
03/13/2015 40.49 40.59 39.88 40.18 17,760,590
03/12/2015 41.67 41.67 40.91 40.99 11,068,330
03/11/2015 41.05 41.83 40.99 41.31 12,900,550
03/10/2015 41.3 42.15 41.21 41.31 15,129,130
03/09/2015 42.11 42.76 41.81 42.04 13,397,530
03/06/2015 42.65 42.92 42.1 42.38 12,913,930
03/05/2015 42.55 43.02 42.51 42.94 7,833,552
03/04/2015 43.08 43.2001 42.44 43.07 11,924,330
03/03/2015 43.05 43.32 42.6 43.11 10,637,830
03/02/2015 42.56 43.05 41.955 42.99 13,016,260
02/27/2015 42.96 43.225 42.72 42.94 12,292,080
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?