Halliburton Company Historical Stock Prices

HAL 
$48.84
*  
0.80
1.67%
Get HAL Alerts
*Delayed - data as of May 6, 2015 9:32 ET  -  Find a broker to begin trading HAL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HAL Pre-Market
 
 
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: 1 Year, From 05-MAY-2014 TO 05-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.
9:32  48.71  48.86  48.63  48.84 264,236
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
02/26/2015 43.25 43.31 42.53 42.7 15,484,500
02/25/2015 43.05 43.71 42.8 43.68 11,810,580
02/24/2015 43.77 43.9099 41.85 43.12 19,210,170
02/23/2015 42.96 43.59 42.62 43.22 12,879,730
02/20/2015 44.1 44.34 43.28 43.36 17,449,630
02/19/2015 43.16 44.64 43.08 44.24 12,848,740
02/18/2015 44.35 44.82 44.01 44.39 12,477,790
02/17/2015 44.39 44.92 43.56 44.87 15,468,080
02/13/2015 43.49 44.2 43.31 44.19 17,305,110
02/12/2015 42.65 43.35 42.5 42.77 12,946,130
02/11/2015 42.02 42.32 41.6129 42.15 15,837,730
02/10/2015 43.44 43.44 42.05 42.6 21,864,620
02/09/2015 43.67 44.35 43.41 43.51 15,957,450
02/06/2015 44.1 44.34 43.13 43.36 18,301,910
02/05/2015 42.97 43.71 42.88 43.35 15,203,730
02/04/2015 42.62 43.12 42.04 42.39 18,864,560
02/03/2015 42.54 43.72 42.5 43.32 24,106,520
02/02/2015 40.92 41.53 40.28 41.51 18,109,970
01/30/2015 39.24 40.74 39.01 39.99 19,483,910
01/29/2015 39.87 39.87 38.32 39.57 14,798,110
01/28/2015 41.36 41.39 39.36 39.47 20,649,520
01/27/2015 41.19 41.82 40.94 41.5 14,270,700
01/26/2015 41.1 41.49 40.55 41.46 15,738,940
01/23/2015 41.06 42.05 40.61 40.99 17,691,250
01/22/2015 40.9 41.16 40.39 40.82 17,978,310
01/21/2015 40.23 40.88 39.67 40.69 17,609,790
01/20/2015 39.6 40 38.12 39.83 25,091,470
01/16/2015 37.73 39.33 37.7 39.13 21,772,430
01/15/2015 38.84 39.13 37.27 37.33 19,498,610
01/14/2015 38.02 38.43 37.36 38.34 27,984,500
01/13/2015 38.65 39.45 38.25 38.29 22,221,800
01/12/2015 38.8 38.98 38.28 38.54 25,725,800
01/09/2015 40.44 40.47 39.63 39.8 17,251,510
01/08/2015 39.76 40.4 39.1 40.21 20,009,450
01/07/2015 38.74 39.4 38.55 39.36 17,543,450
01/06/2015 38.39 38.73 38.07 38.33 20,450,210
01/05/2015 38.93 38.955 38.22 38.71 19,713,180
01/02/2015 39.17 39.94 38.97 39.49 11,561,090
12/31/2014 39.23 39.85 38.61 39.33 12,109,570
12/30/2014 40.09 40.12 39.53 39.53 12,173,970
12/29/2014 39.97 40.47 39.624 40 12,456,580
12/26/2014 40.1 40.3 39.46 39.73 10,768,050
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
09/23/2014 64.65 65.37 64.21 64.8 5,506,498
09/22/2014 66.3 66.3 64.38 64.68 8,763,410
09/19/2014 66.63 66.99 66.17 66.51 8,488,395
09/18/2014 66.79 66.8 65.9 66.33 5,751,601
09/17/2014 67.63 67.68 65.85 66.24 6,356,504
09/16/2014 66.09 67.89 65.99 67.29 6,308,463
09/15/2014 65.65 66.43 64.91 66.28 5,987,735
09/12/2014 66.69 66.79 65.61 65.86 6,309,208
09/11/2014 66.12 67.29 65.73 67.07 6,588,459
09/10/2014 65.79 66.75 65.43 66.71 6,092,693
09/09/2014 66.22 66.92 65.465 65.83 5,900,377
09/08/2014 67.04 67.14 65.94 66.31 8,816,915
09/05/2014 66.515 67.64 65.88 67.45 8,921,607
09/04/2014 67.53 67.94 66.23 66.55 10,155,460
09/03/2014 68.03 68.18 66.81 67.58 8,111,313
09/02/2014 68.17 68.18 66.23 67.49 10,644,540
08/29/2014 67.31 67.6692 67.15 67.61 5,249,885
08/28/2014 68.11 68.26 67.27 67.38 7,429,022
08/27/2014 69.81 69.81 68.07 68.48 15,524,030
08/26/2014 68.97 70.495 68.8 69.81 7,756,599
08/25/2014 67.91 68.61 67.5396 68.55 5,046,343
08/22/2014 68.23 68.3 67.26 67.47 5,123,732
08/21/2014 68.91 68.91 68.05 68.34 4,708,470
08/20/2014 68.98 69 68.05 68.78 4,433,921
08/19/2014 69 69.46 68.64 68.77 5,812,314
08/18/2014 68.91 69.27 68.53 68.87 5,016,451
08/15/2014 67.79 68.47 67.36 68.42 6,838,779
08/14/2014 69.83 69.85 67.17 67.34 8,353,662
08/13/2014 69.43 69.86 69.04 69.54 3,895,779
08/12/2014 68.82 69.39 68.49 69.02 5,067,250
08/11/2014 69.07 69.94 68.79 69.42 6,182,113
08/08/2014 67.57 68.38 67.25 68.31 5,645,607
08/07/2014 68.35 68.55 67.03 67.37 6,880,601
08/06/2014 67.2 69.23 67.15 67.96 6,468,565
08/05/2014 69.78 69.82 66.77 67.72 9,491,155
08/04/2014 69.02 70.33 68.41 70.09 7,051,021
08/01/2014 68.57 69.16 67.37 68.72 9,411,885
07/31/2014 70.25 70.31 68.51 68.99 9,969,701
07/30/2014 71.35 71.86 70.653 70.74 6,360,688
07/29/2014 72.78 72.78 71.21 71.22 6,508,591
07/28/2014 73.06 73.16 72.13 72.64 4,237,263
07/25/2014 73.35 73.66 72.74 73.41 4,506,209
07/24/2014 74.1 74.33 73.23 73.41 5,959,968
07/23/2014 73.34 74.33 72.52 74.02 8,126,756
07/22/2014 71.7 73.43 71.59 73.29 11,419,080
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
*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?