Halliburton Company Historical Stock Prices

HAL 
$40.0099
*  
0.3099
0.78%
Get HAL Alerts
*Delayed - data as of Dec. 26, 2014 9:49 ET  -  Find a broker to begin trading HAL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HAL Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:49  40.13  40.30  39.836  40.0099 1,056,792
12/24/2014 39.76 40.05 39.16 39.7 8,371,001
12/23/2014 39.74 40.04 39.23 39.88 15,061,350
12/22/2014 40.32 40.44 39.44 39.68 19,023,480
12/19/2014 39.63 40.57 39.34 40.49 24,408,300
12/18/2014 40.81 40.84 38.5 39.23 30,777,120
12/17/2014 38.17 40.09 37.57 39.44 31,844,390
12/16/2014 37.42 39.7 37.21 38.11 28,363,530
12/15/2014 38.45 38.74 37.745 37.82 25,863,890
12/12/2014 37.81 38.479 37.46 37.93 30,149,800
12/11/2014 38.06 39.13 38.03 38.23 22,650,030
12/10/2014 38.47 39.2 37.84 38.12 35,177,990
12/09/2014 38.04 39.69 37.87 39.5 33,255,350
12/08/2014 39.84 39.95 38.38 38.59 37,356,540
12/05/2014 40.81 41.02 40.03 40.37 30,031,430
12/04/2014 40.47 41.28 40.02 40.74 32,548,680
12/03/2014 41.19 41.84 40.63 40.75 33,366,420
12/02/2014 41.29 41.44 40.2 40.34 39,409,710
12/01/2014 42.02 42.13 40.25 41.21 40,168,550
11/28/2014 44.33 44.37 41.87 42.2 34,472,670
11/26/2014 48.06 48.19 47.124 47.34 22,833,420
11/25/2014 50.29 50.33 48.185 48.26 27,144,090
11/24/2014 50.51 50.98 49.51 49.88 21,001,660
11/21/2014 50.3 51.13 49.8 50.63 30,507,750
11/20/2014 48.7 49.46 48.39 49.21 23,267,860
11/19/2014 48.73 48.94 47.74 48.43 31,652,360
11/18/2014 50.24 50.42 48.46 48.54 43,628,170
11/17/2014 51.47 51.78 49.01 49.23 80,223,990
11/14/2014 56.03 56.26 53.69 55.08 25,431,920
11/13/2014 52.83 58 50.772 53.79 35,897,410
11/12/2014 53.22 54.54 52.85 53.23 9,590,610
11/11/2014 53.94 54.03 52.275 53.72 10,705,230
11/10/2014 55.01 55.6 53.26 53.63 10,216,880
11/07/2014 53.35 54.47 53.25 53.86 10,980,980
11/06/2014 51.8 53.22 51.4 53.17 13,536,100
11/05/2014 51.75 52.96 51.38 52.37 13,045,890
11/04/2014 52.84 52.87 50.06 51.18 20,013,210
11/03/2014 55.5 55.94 53.67 53.88 11,943,080
10/31/2014 53.52 55.19 53.02 55.14 11,113,580
10/30/2014 54.06 54.53 53.11 53.92 7,509,656
10/29/2014 54.52 55.17 53.818 54.42 10,994,190
10/28/2014 52.74 53.63 52.51 53.26 13,852,600
10/27/2014 54.2 54.2 51.84 52.39 18,781,150
10/24/2014 56.3 56.3 54.45 55.78 11,425,430
10/23/2014 55.39 56.36 54.8 55.85 10,890,460
10/22/2014 56.07 56.51 54.35 54.43 17,167,110
10/21/2014 54.41 55.8652 53.9199 55.66 18,924,050
10/20/2014 53.22 53.97 51.61 52.92 19,259,740
10/17/2014 54.73 56.17 52.14 52.6 26,761,350
10/16/2014 48.9 52.88 48.53 51.17 28,432,700
10/15/2014 49.27 51.29 48.17 50.64 30,379,830
10/14/2014 50.62 51.73 48.91 49.63 27,467,360
10/13/2014 54.04 54.84 49.87 50.26 25,657,610
10/10/2014 57.02 57.17 53.82 54.29 29,437,380
10/09/2014 59.88 59.94 56.87 57.28 17,289,970
10/08/2014 60.66 60.84 57.85 60.41 21,101,800
10/07/2014 61.31 62.62 61.06 61.21 7,176,591
10/06/2014 61.97 62.85 60.93 61.68 7,164,882
10/03/2014 62.26 62.28 60.64 61.86 7,214,681
10/02/2014 61.9 61.93 59.67 61.44 15,763,090
10/01/2014 64.63 64.88 62.08 62.47 9,711,824
09/30/2014 65.29 66.25 63.93 64.51 8,882,713
09/29/2014 64.9 65.79 64.46 65.61 8,432,262
09/26/2014 63.83 66.26 63.65 65.88 7,892,217
09/25/2014 64.48 64.88 63.33 63.66 6,279,827
09/24/2014 64.82 65 63.06 64.72 10,409,020
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.

Research Brokers before you trade

Want to trade FX?