S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Halliburton Co. (HAL)
Halliburton Co. (HAL) Historical

HAL Halliburton Co.

30.745

-0.695 (-2.21%)

Jun 14 2024 - Closed

Realtime Data

HAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	30.53	-0.65	-2.08%	31.435	31.435	30.53	1,880
Jun 13 2024	31.18	-0.78	-2.43%	32.125	32.125	31.00	529
Jun 12 2024	31.955	-0.01	-0.02%	32.38	32.385	31.955	1,156
Jun 11 2024	31.96	-0.24	-0.73%	31.89	32.115	31.89	594
Jun 10 2024	32.195	0.59	1.88%	31.745	32.20	31.52	1,340
Jun 07 2024	31.60	0.68	2.20%	31.12	31.655	30.95	679
Jun 06 2024	30.92	0.14	0.44%	30.77	30.985	30.675	719
Jun 05 2024	30.785	-0.39	-1.25%	31.105	31.29	30.645	2,992
Jun 04 2024	31.175	-0.65	-2.03%	31.52	31.825	30.925	1,352
Jun 03 2024	31.82	-1.82	-5.40%	33.96	34.08	31.73	2,605
May 31 2024	33.635	0.73	2.22%	33.31	33.635	33.165	1,172
May 30 2024	32.905	-0.44	-1.32%	33.15	33.23	32.905	713
May 29 2024	33.345	-0.49	-1.45%	33.795	33.795	33.25	1,038
May 28 2024	33.835	-0.09	-0.25%	33.455	33.835	33.20	1,233
May 27 2024	33.92	0.67	2.02%	33.435	33.955	33.315	1,569
May 24 2024	33.25	0.09	0.27%	33.25	33.25	33.25	45
May 23 2024	33.16	-0.58	-1.72%	33.695	33.835	33.16	688
May 22 2024	33.74	-1.01	-2.91%	34.34	34.80	33.74	2,323
May 21 2024	34.75	-0.18	-0.52%	34.845	35.015	34.75	925
May 20 2024	34.93	0.33	0.95%	34.995	35.00	34.585	589
May 17 2024	34.60	0.19	0.54%	34.60	34.60	34.60	150
May 16 2024	34.415	0.14	0.42%	33.76	34.50	33.585	1,340
May 15 2024	34.27	-0.29	-0.84%	34.705	34.975	33.89	1,904
May 14 2024	34.56	0.00	0.00%	34.56	34.56	34.56	0.00
May 13 2024	34.56	-0.09	-0.26%	34.495	34.56	34.12	1,248
May 10 2024	34.65	0.05	0.14%	34.905	34.945	34.63	230
May 09 2024	34.60	-0.13	-0.36%	34.45	34.60	34.35	1,267
May 08 2024	34.725	-0.18	-0.50%	34.465	34.725	34.35	1,146
May 07 2024	34.90	0.64	1.87%	34.38	34.90	34.23	1,064
May 06 2024	34.26	0.29	0.85%	34.205	34.615	33.995	2,151
May 03 2024	33.97	-0.28	-0.82%	34.345	34.345	33.96	363
May 02 2024	34.25	-0.95	-2.69%	34.085	34.525	33.695	1,874
Apr 30 2024	35.195	-1.01	-2.78%	35.685	35.685	35.195	804
Apr 29 2024	36.20	0.01	0.03%	35.655	36.20	35.655	496
Apr 26 2024	36.19	0.09	0.25%	36.235	36.70	36.00	1,110
Apr 25 2024	36.10	0.11	0.31%	36.225	36.225	35.90	538
Apr 24 2024	35.99	0.08	0.21%	36.01	36.15	35.825	422
Apr 23 2024	35.915	-0.39	-1.07%	36.235	36.80	35.915	816
Apr 22 2024	36.305	-0.28	-0.75%	36.395	36.895	36.14	1,453
Apr 19 2024	36.58	0.14	0.38%	36.735	37.13	35.83	1,411
Apr 18 2024	36.44	0.79	2.23%	35.69	36.765	35.435	347
Apr 17 2024	35.645	-0.56	-1.55%	36.24	36.48	35.585	2,593
Apr 16 2024	36.205	-0.82	-2.20%	37.04	37.04	35.885	2,825
Apr 15 2024	37.02	-0.40	-1.07%	37.245	37.64	36.90	2,174
Apr 12 2024	37.42	-0.57	-1.49%	38.10	39.00	37.42	1,973
Apr 11 2024	37.985	0.01	0.03%	38.13	38.40	37.705	954
Apr 10 2024	37.975	0.48	1.29%	37.82	38.39	37.025	4,000
Apr 09 2024	37.49	-0.50	-1.32%	37.675	38.10	37.485	699
Apr 08 2024	37.99	-0.08	-0.20%	37.885	38.30	37.825	942
Apr 05 2024	38.065	0.68	1.82%	37.62	38.065	37.585	1,354
Apr 04 2024	37.385	-0.38	-1.01%	37.88	37.995	37.295	2,291
Apr 03 2024	37.765	0.97	2.62%	37.155	37.765	36.745	1,215
Apr 02 2024	36.80	0.24	0.66%	37.14	37.675	36.80	1,954
Mar 28 2024	36.56	0.78	2.18%	35.94	36.60	35.74	1,297
Mar 27 2024	35.78	0.44	1.25%	35.38	35.78	35.22	2,582
Mar 26 2024	35.34	-0.56	-1.56%	35.86	36.14	35.34	1,593
Mar 25 2024	35.90	0.54	1.53%	35.66	36.10	35.38	669
Mar 22 2024	35.36	0.04	0.11%	35.72	35.74	35.36	2,008
Mar 21 2024	35.32	0.32	0.91%	35.20	35.44	35.02	1,759
Mar 20 2024	35.00	-0.14	-0.40%	35.36	35.46	34.88	1,640
Mar 19 2024	35.14	0.32	0.92%	34.68	35.20	34.68	1,320
Mar 18 2024	34.82	-0.10	-0.29%	34.82	34.88	34.68	1,939

SG Issuer Sg Issuer Mc J...

Reneo Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions