Halliburton Company Historical Stock Prices

HAL 
$73.29
*  
2.29
3.23%
Get HAL Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  71.67  73.43  71.59  73.29 11,418,988
07/21/2014 70.97 72.2 70.65 71 9,449,453
07/18/2014 70.33 71.15 69.92 70.93 7,106,308
07/17/2014 71.88 71.9 70.285 70.35 5,844,265
07/16/2014 70.64 71.94 70.34 71.86 7,156,999
07/15/2014 69.59 70.37 69.27 70.26 7,133,428
07/14/2014 69.41 70.01 69.12 69.8 5,290,111
07/11/2014 69.24 69.35 68.66 68.99 4,651,856
07/10/2014 69.73 69.9 68.91 69.35 5,630,753
07/09/2014 70.03 70.75 69.92 70.67 4,460,679
07/08/2014 70.03 70.14 68.96 69.66 5,554,851
07/07/2014 70.27 70.46 69.62 70.16 4,446,371
07/03/2014 70.98 71.03 70.34 70.97 2,506,595
07/02/2014 70.64 71.27 70.6 70.82 4,907,610
07/01/2014 71.27 71.46 70.77 70.85 5,572,710
06/30/2014 70.54 71.255 70.21 71.01 6,255,437
06/27/2014 69.11 70.49 68.92 70.47 6,854,402
06/26/2014 69.63 70.37 69.35 69.55 7,733,195
06/25/2014 68.05 69.7199 67.85 69.44 9,132,333
06/24/2014 70.35 70.35 68.07 68.16 7,024,672
06/23/2014 70.45 70.79 70 70.37 5,369,223
06/20/2014 69.41 70.62 69.11 70.24 10,044,710
06/19/2014 68.45 69 68.025 68.98 4,837,246
06/18/2014 67.92 68.62 67.41 68.5 6,269,389
06/17/2014 67.48 68.07 67.21 67.61 3,588,492
06/16/2014 67.58 67.87 66.94 67.61 4,475,662
06/13/2014 66.61 67.69 66.04 67.58 5,607,237
06/12/2014 67.38 68.14 66.62 66.64 9,660,489
06/11/2014 66.74 67 66.33 66.94 3,373,097
06/10/2014 67.02 67.35 66.802 67.11 3,372,051
06/09/2014 66.83 67.3201 66.62 67.17 5,228,052
06/06/2014 66.05 67.0071 65.99 66.98 5,387,912
06/05/2014 65.26 66.195 65.11 65.89 4,359,766
06/04/2014 65.46 65.59 64.8 65.39 4,476,230
06/03/2014 64.92 65.6 64.53 65.57 5,000,838
06/02/2014 64.69 65.51 64.37 65.01 5,784,072
05/30/2014 63.83 64.69 63.58 64.64 6,392,240
05/29/2014 63.61 64.15 63.2 64 5,780,423
05/28/2014 63.67 63.9 63.09 63.44 5,814,464
05/27/2014 64.18 64.36 63.57 63.97 4,178,307
05/23/2014 63.53 64.41 63.14 64.01 4,912,233
05/22/2014 63.18 63.89 63.14 63.41 5,045,828
05/21/2014 63.19 63.4 62.8 63.17 4,550,273
05/20/2014 63.19 63.37 62.59 62.88 3,910,124
05/19/2014 62.46 63.38 62.42 63.21 4,475,832
05/16/2014 62.43 62.88 61.82 62.85 6,699,262
05/15/2014 63.68 63.72 61.2 62.37 9,560,806
05/14/2014 63.87 64.795 63.76 63.99 6,044,390
05/13/2014 64.51 64.93 63.89 64.1 5,790,758
05/12/2014 63.84 64.22 63.16 64.17 3,994,825
05/09/2014 63.41 63.75 62.62 63.5 5,415,478
05/08/2014 64.92 64.935 63.336 63.43 5,926,999
05/07/2014 63.99 64.8 63.4 64.74 6,632,988
05/06/2014 63.98 64.02 63.42 63.52 4,927,615
05/05/2014 63.31 64.16 63.06 63.91 4,736,224
05/02/2014 63.16 63.97 62.69 63.86 7,514,366
05/01/2014 63.13 63.36 62.41 62.91 5,100,177
04/30/2014 62.61 63.37 62.08 63.07 7,502,178
04/29/2014 63.34 64.51 63 63.01 8,503,055
04/28/2014 63 63.375 62.02 62.78 7,738,055
04/25/2014 63.15 63.52 62.68 62.86 7,973,159
04/24/2014 64.74 64.98 63.12 63.49 10,324,240
04/23/2014 64.15 65.11 64.01 64.72 13,811,400
04/22/2014 62.82 63.655 62.2101 63.38 9,370,703
04/21/2014 61.54 63.88 61.47 62.92 13,992,140
04/17/2014 61.15 61.46 60.08 60.9 11,675,230
04/16/2014 60.21 60.7397 60 60.5 6,413,490
04/15/2014 59.49 60.035 58.88 59.97 9,409,982
04/14/2014 57.88 59.53 57.8 59.08 7,298,734
04/11/2014 57.45 58.31 57.13 57.61 8,030,912
04/10/2014 58.94 59.21 57.71 57.91 8,225,281
04/09/2014 58.73 58.92 57.86 58.79 5,946,257
04/08/2014 57.51 58.66 57.39 58.51 8,215,013
04/07/2014 59.15 59.26 57.36 57.36 11,201,750
04/04/2014 60.22 60.52 59.2649 59.31 8,602,139
04/03/2014 59.82 60.3 59.5 59.8 7,054,370
04/02/2014 59.55 60.1 59.356 59.93 6,821,775
04/01/2014 58.69 59.65 58.69 59.63 7,968,706
03/31/2014 59.91 59.99 58.78 58.89 7,407,312
03/28/2014 58.38 59.5 58 59.46 6,084,839
03/27/2014 58.51 59.1 57.36 58.09 10,462,360
03/26/2014 59.19 59.69 58.31 58.37 6,259,046
03/25/2014 58.34 59.38 58.18 59.14 7,398,284
03/24/2014 58.27 58.7 57.48 57.78 6,163,093
03/21/2014 57.89 58.96 57.59 58.06 11,955,120
03/20/2014 56.57 57.465 56.35 57.36 5,456,772
03/19/2014 56.75 57.17 56.35 56.78 6,058,619
03/18/2014 56.77 57.09 56.46 56.9 5,546,798
03/17/2014 55.46 56.69 55.46 56.62 6,121,207
03/14/2014 55.22 55.54 55.02 55.19 7,867,057
03/13/2014 55.5 55.79 54.57 55.25 8,788,207
03/12/2014 55.25 55.495 54.58 55.39 8,437,652
03/11/2014 56.6 57.02 55.43 55.72 10,055,490
03/10/2014 55.98 56.5 55.75 56.47 6,005,433
03/07/2014 57.12 57.12 55.85 56.2 8,816,906
03/06/2014 56.29 57.225 56.22 56.92 5,802,410
03/05/2014 56.86 57.35 56.0624 56.19 7,542,270
03/04/2014 57.02 57.25 56.74 56.9 6,616,669
03/03/2014 56.29 57.13 56.05 56.38 8,840,020
02/28/2014 55.94 57.42 55.66 57 10,221,480
02/27/2014 55.12 55.74 54.85 55.69 6,897,834
02/26/2014 55.59 55.95 55.11 55.16 6,172,967
02/25/2014 56.03 56.06 54.8 55.58 11,065,450
02/24/2014 55.85 57.01 55.8 56.37 9,481,858
02/21/2014 55.55 55.96 55.25 55.3 8,785,872
02/20/2014 54.53 55.54 54.45 55.38 8,761,145
02/19/2014 53.92 54.98 53.87 54.53 7,914,268
02/18/2014 53.66 54.3 53.5 54.13 8,515,047
02/14/2014 53.42 53.92 53.26 53.57 6,748,841
02/13/2014 52.7 54.03 52.63 53.46 8,131,468
02/12/2014 53.74 54 53.035 53.12 11,083,640
02/11/2014 52.18 53.96 52.12 53.84 12,006,020
02/10/2014 51.94 52.035 51.33 51.87 8,101,923
02/07/2014 51.09 52.13 50.98 51.97 13,091,190
02/06/2014 49.5 50.9 49.45 50.76 13,018,790
02/05/2014 49.37 49.7 48.99 49.27 9,686,332
02/04/2014 48.585 49.5 48.33 49.36 10,563,700
02/03/2014 49.07 49.18 47.95 48.33 9,645,992
01/31/2014 48.67 49.43 48.44 49.01 9,205,084
01/30/2014 48.78 49.69 48.46 49.44 9,450,463
01/29/2014 47.96 48.56 47.6 48.2 10,182,380
01/28/2014 48.66 48.73 47.94 48.33 7,845,286
01/27/2014 48.71 48.97 47.97 48.49 9,199,277
01/24/2014 49.44 49.44 48.4325 48.61 12,420,500
01/23/2014 50.61 50.98 49.86 50.11 8,907,541
01/22/2014 50.15 50.84 49.73 50.54 9,465,352
01/21/2014 51.19 51.5 49.06 49.78 20,951,470
01/17/2014 51.28 51.36 50.48 50.66 9,615,185
01/16/2014 50.51 50.91 50.3 50.9 6,671,686
01/15/2014 50.49 50.94 50.15 50.64 6,307,766
01/14/2014 49.76 50.52 49.76 50.4 5,998,515
01/13/2014 50.47 50.49 49.48 49.58 6,782,782
01/10/2014 49.52 50.54 49.43 50.52 8,833,874
01/09/2014 50.17 50.18 49.19 49.61 7,931,440
01/08/2014 50.17 50.18 49.11 49.5 9,129,966
01/07/2014 50.68 50.69 49.88 50.2 7,746,931
01/06/2014 50.81 50.93 49.875 50.32 8,426,778
01/03/2014 50.02 50.42 49.94 50.13 5,323,483
01/02/2014 50.47 50.67 49.63 50.01 7,414,405
12/31/2013 50.45 50.82 50.19 50.75 5,390,318
12/30/2013 51.1 51.19 50.34 50.4 6,474,400
12/27/2013 51.22 51.43 51.005 51.08 4,384,807
12/26/2013 50.89 51.345 50.87 51.21 4,573,942
12/24/2013 50.28 50.89 50.25 50.68 2,438,810
12/23/2013 50.97 51.25 50.3 50.3 7,868,655
12/20/2013 49.59 50.8999 49.5 50.54 16,941,170
12/19/2013 49.86 49.9 48.71 49.42 12,961,550
12/18/2013 49.07 49.98 48.8 49.91 15,076,440
12/17/2013 50.32 50.46 49.09 49.35 11,951,270
12/16/2013 49.73 50.35 49.62 50.13 9,260,038
12/13/2013 49.26 49.7 49.01 49.39 9,402,877
12/12/2013 49.06 49.85 48.85 49.59 13,253,020
12/11/2013 49.56 49.96 48.82 48.99 13,104,780
12/10/2013 49.56 50.04 49.14 49.43 13,555,890
12/09/2013 50.7 50.75 49.73 49.91 9,755,082
12/06/2013 51.06 51.1 50.35 50.56 8,582,678
12/05/2013 50.49 50.9 50.21 50.48 9,211,627
12/04/2013 51.62 51.72 49.96 50.62 17,674,260
12/03/2013 51.91 52.33 51.3 52.02 9,228,285
12/02/2013 52.83 52.98 51.71 52.01 7,662,919
11/29/2013 52.64 53.34 52.04 52.68 4,336,524
11/27/2013 52.92 53.58 52.16 52.42 6,461,378
11/26/2013 52.61 53.32 52.31 53.18 8,794,129
11/25/2013 54.37 54.53 52.6 52.7 11,303,250
11/22/2013 54.54 54.54 53.88 54.5 5,717,986
11/21/2013 53.63 54.36 53.42 54.2 6,542,754
11/20/2013 54.33 54.33 53.3 53.58 5,669,313
11/19/2013 54.1 54.6 53.565 53.76 7,976,352
11/18/2013 55.99 56.13 54.06 54.33 9,180,580
11/15/2013 56.47 56.52 55.8 56.23 8,735,062
11/14/2013 55.63 56.46 55.282 56.26 8,049,605
11/13/2013 54.19 55.54 53.72 55.54 6,857,481
11/12/2013 54.96 55.08 54.2 54.46 7,469,090
11/11/2013 55.29 56.15 55.19 55.3 7,364,729
11/08/2013 53.83 55.32 53.77 55.32 10,028,210
11/07/2013 54.83 55.365 53.28 53.9 14,590,120
11/06/2013 53.39 54.5 52.72 54.4 14,478,200
11/05/2013 53.71 53.77 52.85 53.13 7,257,160
11/04/2013 53.33 54.06 53 54.04 7,673,694
11/01/2013 53.17 53.35 52.6 53.23 5,705,726
10/31/2013 53.19 53.673 52.84 53.03 6,521,158
10/30/2013 53.4 53.9447 52.76 53.26 8,665,441
10/29/2013 52.13 53.29 52.09 53.25 7,820,399
10/28/2013 51.76 52.18 51.54 52.03 6,783,804
10/25/2013 51.26 51.81 51.23 51.69 6,718,950
10/24/2013 50.945 51.19 50.17 51.1 6,222,160
10/23/2013 51.48 51.52 50.56 50.74 8,612,370
10/22/2013 50.91 52.08 50.9 51.78 10,409,460
10/21/2013 51.07 51.84 50.4 50.66 14,512,420
10/18/2013 52.39 52.93 52.1 52.47 12,041,470
10/17/2013 51.91 52.01 51.49 51.72 6,323,304
10/16/2013 51.35 52.12 51.03 51.97 7,707,204
10/15/2013 51.24 51.505 50.5 51.16 7,407,137
10/14/2013 50.35 51.42 50.14 51.35 5,788,472
10/11/2013 49.7 51.04 49.54 50.67 8,176,370
10/10/2013 49.01 50.11 48.9601 50 7,196,766
10/09/2013 48.92 49.08 48.08 48.56 7,397,942
10/08/2013 49.05 49.635 48.49 48.66 6,464,966
10/07/2013 48.74 49.52 48.6 49.02 6,676,153
10/04/2013 48.4 49.4 48.07 49.06 5,639,811
10/03/2013 49.06 49.29 48.11 48.4 6,831,728
10/02/2013 48.43 49.1 48.2 49.09 5,823,880
10/01/2013 48.11 48.74 47.99 48.6 6,485,322
09/30/2013 47.94 48.49 47.46 48.15 6,375,327
09/27/2013 48.24 48.5 47.96 48.39 7,766,794
09/26/2013 48.87 49.25 48.5103 48.71 5,833,970
09/25/2013 49.2001 49.2727 48.62 48.88 6,331,815
09/24/2013 48.4 49.11 48.1 48.75 7,441,718
09/23/2013 49.2 49.34 48.35 48.39 8,823,079
09/20/2013 49.7 49.885 49.315 49.34 10,445,540
09/19/2013 49.98 50.03 49.41 49.54 9,056,701
09/18/2013 49.72 50.25 48.98 49.75 9,290,587
09/17/2013 49.72 49.99 49.29 49.67 7,998,630
09/16/2013 49.98 50.38 49.62 49.82 5,518,069
09/13/2013 49.28 49.74 48.98 49.69 6,619,083
09/12/2013 49.44 49.715 48.96 49.2 9,579,340
09/11/2013 49.4 50.34 49.33 50.19 10,282,490
09/10/2013 50.34 50.5 50 50.32 6,717,097
09/09/2013 49.24 50.485 49.235 50.26 7,852,202
09/06/2013 49.84 50.275 49.3799 49.54 7,976,015
09/05/2013 49.28 50.14 49.24 49.77 9,242,053
09/04/2013 48.85 49.41 48.4801 49.08 9,141,997
09/03/2013 48.35 48.54 47.98 48.3 6,956,329
08/30/2013 48.25 48.4 47.915 48 9,771,146
08/29/2013 49 49.05 48.23 48.54 10,591,580
08/28/2013 48.07 49.28 48.05 48.9 9,910,743
08/27/2013 47.98 48.72 47.68 48.13 13,077,190
08/26/2013 48.73 49.37 48.38 48.44 11,125,730
08/23/2013 47.31 48.77 47.1499 48.71 39,569,870
08/22/2013 47.19 47.97 47.01 47.82 22,194,650
08/21/2013 47.22 47.5 46.91 46.98 18,657,550
08/20/2013 46.6 47.665 46.4802 47.35 15,040,030
08/19/2013 46.83 47.19 46.55 46.65 12,593,020
08/16/2013 46.58 46.98 46.54 46.95 7,932,250
08/15/2013 46.5 46.78 46.27 46.68 6,940,017
08/14/2013 46.67 46.99 46.53 46.82 6,822,659
08/13/2013 46.19 46.99 46.15 46.58 8,401,982
08/12/2013 45.73 46.19 45.6175 46.02 5,256,032
08/09/2013 46.18 46.49 45.72 46.03 5,217,295
08/08/2013 45.83 46.5 45.83 46.14 8,820,856
08/07/2013 45.57 45.8 45.34 45.53 5,348,984
08/06/2013 45.88 46.09 45.54 45.85 6,140,411
08/05/2013 46.16 46.25 45.76 46.05 4,540,304
08/02/2013 46.28 46.485 46.05 46.3 5,322,671
08/01/2013 45.72 46.485 45.67 46.41 9,100,865
07/31/2013 45.19 45.62 44.96 45.19 8,360,982
07/30/2013 45.59 45.59 44.94 45.23 8,185,985
07/29/2013 45.73 45.85 45.3265 45.53 11,513,200
07/26/2013 46.45 46.5 45.54 45.98 23,512,100
07/25/2013 44.64 45.14 43.78 44.34 12,299,590
07/24/2013 45.64 45.78 44.62 44.82 8,235,418
07/23/2013 45.62 46.24 45.52 45.58 10,811,930
07/22/2013 46.09 46.66 44.81 45.08 17,306,060
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?