Halliburton Company Historical Stock Prices

HAL 
$38.44
*  
0.40
1.05%
Get HAL Alerts
*Delayed - data as of Aug. 28, 2015 13:27 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
13:27  37.57  39.15  37.56  38.44 9,258,029
08/27/2015 35.68 38.155 35.47 38.04 21,448,640
08/26/2015 34.18 35.24 33.63 34.43 19,269,540
08/25/2015 35.29 35.29 33.47 33.47 14,386,740
08/24/2015 33 35.7 30.9301 33.56 24,746,820
08/21/2015 37.23 37.77 35.34 35.69 27,977,420
08/20/2015 39.13 39.69 37.66 37.7 17,175,430
08/19/2015 40.37 40.85 39.03 39.3 15,504,910
08/18/2015 41.13 41.73 40.81 41.01 9,634,593
08/17/2015 41.63 41.87 40.89 41.29 9,169,457
08/14/2015 41.71 42.64 41.69 41.99 8,995,938
08/13/2015 42.34 42.44 41.59 41.76 11,072,940
08/12/2015 41.83 43.02 40.81 42.71 17,503,670
08/11/2015 40.57 42 40.44 41.95 12,507,290
08/10/2015 39.86 41.7 39.82 41.62 10,579,250
08/07/2015 40.58 41.0799 39.58 39.76 7,807,309
08/06/2015 40.57 41 39.8 40.85 11,875,570
08/05/2015 40.04 40.98 39.86 40.61 14,648,150
08/04/2015 40.35 40.8 39.37 39.6 14,778,700
08/03/2015 41.3 41.34 39.91 40.12 19,209,780
07/31/2015 42.07 42.4 41.69 41.79 8,703,767
07/30/2015 43.28 43.71 42.17 42.29 10,659,550
07/29/2015 41.5 43.39 41.5 43.29 16,790,640
07/28/2015 41.31 42 40.25 41.92 16,020,880
07/27/2015 40.92 41.33 40.24 40.98 12,228,610
07/24/2015 42.42 42.61 41.24 41.72 11,570,970
07/23/2015 42.19 42.97 41.69 42.33 16,662,150
07/22/2015 41.85 42.89 39.315 41.54 47,527,570
07/21/2015 40.78 42.59 40.74 41.86 22,005,310
07/20/2015 40.44 41.6 40.44 40.72 19,133,660
07/17/2015 39.99 40.42 39.55 39.99 14,929,130
07/16/2015 41.41 41.52 40.16 40.21 14,985,130
07/15/2015 42.31 42.32 41.06 41.07 14,548,630
07/14/2015 41.79 42.98 41.72 42.56 10,097,430
07/13/2015 41.41 41.93 41.04 41.87 11,041,330
07/10/2015 41.57 41.77 41.17 41.33 10,403,310
07/09/2015 41.54 41.82 41.26 41.31 10,729,940
07/08/2015 41.39 41.975 40.71 40.94 15,204,130
07/07/2015 40.63 42.0599 40.24 41.88 18,271,420
07/06/2015 40.83 41.74 40.62 40.72 13,445,450
07/02/2015 41.66 42.18 41.33 41.91 10,445,770
07/01/2015 43.23 43.27 41.2 41.56 16,558,880
06/30/2015 43.07 43.23 42.75 43.07 10,627,270
06/29/2015 42.56 43.18 42.46 42.69 11,069,150
06/26/2015 43.5 43.52 42.76 43.12 28,296,430
06/25/2015 44.16 44.23 43.5 43.5 8,680,144
06/24/2015 44.16 44.67 44.11 44.25 9,833,827
06/23/2015 43.85 44.56 43.83 44.49 10,613,210
06/22/2015 43.92 44.21 43.45 44.11 10,713,400
06/19/2015 44.28 44.65 43.56 43.85 17,303,930
06/18/2015 46.02 46.19 44.34 44.58 17,886,410
06/17/2015 45.87 46.38 45.42 45.71 8,950,243
06/16/2015 45.46 45.78 45.31 45.42 8,341,916
06/15/2015 45.01 45.89 44.66 45.55 9,627,541
06/12/2015 45.43 45.79 45.24 45.48 5,402,627
06/11/2015 46.59 46.6 45.57 45.62 6,930,207
06/10/2015 45.85 46.69 45.78 46.24 11,717,920
06/09/2015 45.8 46.0776 45.26 45.28 8,172,047
06/08/2015 45.65 46.14 45.23 45.42 8,922,281
06/05/2015 44.56 46.13 44.37 45.73 12,103,890
06/04/2015 45.16 45.46 44.68 44.71 12,416,060
06/03/2015 45.85 46.58 45.57 45.62 7,430,416
06/02/2015 45.36 46.4 45.205 45.92 9,789,537
06/01/2015 45.35 45.54 45.04 45.24 7,539,282
05/29/2015 45.47 45.97 45.36 45.4 9,426,526
05/28/2015 45.5 45.59 44.91 45.35 7,455,300
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
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
*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?