Home > Quotes > HAL > Historical Prices

Halliburton Company Historical Stock Prices

HAL 
$44.02
*  
0.81
  negative  
1.81%
Get HAL Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HAL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  44.80  45.06  43.72  44.02 13,223,416
05/21/2013 45.58 45.75 43.9 44.83 17,671,090
05/20/2013 45.02 45.63 44.9 45.55 8,296,068
05/17/2013 44.63 45.25 44.41 45.25 13,356,930
05/16/2013 44.11 44.44 43.73 43.85 8,208,127
05/15/2013 43.96 44.265 43.155 44.13 9,650,094
05/14/2013 43.56 44.57 43.39 44.2 11,698,590
05/13/2013 43.13 43.63 43.13 43.56 8,863,841
05/10/2013 43.2 43.4 42.76 43.39 8,941,826
05/09/2013 43.63 43.75 43.26 43.56 6,691,913
05/08/2013 43.4 43.79 43.06 43.7 6,773,893
05/07/2013 43.25 43.79 42.88 43.42 8,226,533
05/06/2013 42.46 43.31 42.45 43.06 7,928,594
05/03/2013 42.79 43.24 42.45 42.55 11,348,320
05/02/2013 42.21 42.6 41.835 42.4 12,093,980
05/01/2013 42 42.33 41.69 42.08 12,810,040
04/30/2013 41.6 42.82 41.56 42.77 21,270,150
04/29/2013 40.87 41.98 40.46 41.57 11,175,040
04/26/2013 40.54 40.85 40.16 40.57 6,919,195
04/25/2013 41.04 41.6 40.66 40.75 10,031,420
04/24/2013 40.32 41.8 40.27 40.92 16,266,070
04/23/2013 39.45 39.98 38.99 39.69 14,161,300
04/22/2013 38.96 39.41 38.05 39.29 26,096,220
04/19/2013 38.07 38.49 36.77 37.21 20,054,380
04/18/2013 37.77 38.365 37.07 37.71 15,808,440
04/17/2013 39.22 39.24 37.45 37.69 17,464,160
04/16/2013 39.1 39.77 38.56 39.69 9,736,628
04/15/2013 40.09 40.21 38.55 38.66 13,482,250
04/12/2013 40.79 40.93 40.08 40.86 9,595,254
04/11/2013 40.52 41.24 40.11 41.17 10,099,920
04/10/2013 39.15 40.68 39.14 40.39 10,962,560
04/09/2013 38.47 39.27 38.18 39.11 8,488,957
04/08/2013 38.54 38.6586 38.141 38.41 10,547,850
04/05/2013 37.98 38.73 37.8 38.6 14,101,480
04/04/2013 38.75 38.8433 38.19 38.54 10,368,000
04/03/2013 39.94 40.06 38.45 38.75 12,978,800
04/02/2013 39.93 40.39 39.58 39.89 6,905,056
04/01/2013 40.35 40.44 39.46 39.93 6,884,331
03/28/2013 40.58 40.71 40.12 40.41 7,118,907
03/27/2013 39.97 40.89 39.63 40.66 8,292,348
03/26/2013 39.81 40.18 39.71 40.13 11,004,030
03/25/2013 39.6 39.85 39.175 39.65 9,896,599
03/22/2013 39.53 39.9 39 39.16 14,656,640
03/21/2013 39.5 40.07 39.36 39.47 10,858,350
03/20/2013 40 40.12 38.8665 39.44 13,585,220
03/19/2013 40.77 40.93 38.83 39.62 27,651,760
03/18/2013 41.16 41.8 40.48 40.73 13,615,950
03/15/2013 42.35 42.64 41.88 41.9 14,376,370
03/14/2013 41.96 42.64 41.64 42.54 8,659,481
03/13/2013 41.99 42.378 41.643 41.84 8,237,954
03/12/2013 42.05 42.55 41.71 41.96 7,073,090
03/11/2013 41.9 42.27 41.6 42 9,047,012
03/08/2013 41.78 42.22 41.48 42.08 11,000,400
03/07/2013 41.06 41.43 40.47 41.41 9,665,281
03/06/2013 41.46 41.46 40.35 40.8 6,609,930
03/05/2013 40.15 41.02 40 41 9,066,735
03/04/2013 40.19 40.5 39.52 39.96 9,178,598
03/01/2013 41.17 41.36 40.465 40.63 9,560,392
02/28/2013 41.23 41.98 40.92 41.51 9,697,888
02/27/2013 40.1 41.4 40.06 41.27 9,178,724
02/26/2013 40.02 40.68 39.485 40.49 9,852,377
02/25/2013 41.4 41.75 39.75 39.85 9,781,196
02/22/2013 40.91 41.19 40.325 41.11 9,084,681
02/21/2013 41.36 41.43 40.26 40.77 18,700,460
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.