Halliburton Co Historical Data - HAL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Halliburton Co (HAL)
Halliburton Co (HAL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-1.21951219512	33.62	34.115	32.87	5827058	33.40681617	CS
4	-0.94	-2.75256222548	34.15	35.04	32.605	9689719	33.65536039	CS
12	-5.68	-14.6052969915	38.89	39.37	32.605	7138223	35.49995806	CS
26	-1.88	-5.35765175264	35.09	41.56	32.605	7184299	35.99018627	CS
52	-2.12	-6.00056609114	35.33	43.85	32.605	7147105	37.38005542	CS
156	11.2	50.8859609269	22.01	43.99	17.818	9286973	32.73041427	CS
260	10.1	43.7040242319	23.11	43.99	4.25	11696829	23.78356769	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720478400	33.21	0.11	0.33	33	33.3198	32.924999	4908917
1720219200	33.1	-0.68	-2.01	33.7	33.82	32.869999	6890423
1720040640	33.78	0.16	0.48	33.81	34.115	33.61	3917112
1719960000	33.62	0.19	0.57	33.62	33.94	33.38	7591779
1719873600	33.43	-0.18	-0.54	33.96	34.01	33.29	6184393
1719614400	33.61	0	0.00	33.61	33.61	33.61	0
1719528000	33.61	-0.42	-1.23	34.07	34.2	33.485	9494062
1719441600	34.03	-0.59	-1.70	34.48	34.57	33.89	7334460
1719355200	34.62	0.28	0.82	34.12	34.72	34.09	6839349
1719268800	34.34	0.7	2.08	33.84	34.615	33.72	10894864
1719009600	33.64	0.31	0.93	33.47	33.84	33.049999	43607163
1718923200	33.33	0.39	1.18	33.13	33.525	32.845	12547165
1718750400	32.939999	-0.47	-1.41	33.62	33.915	32.88	11519196
1718664000	33.409999	0.49	1.49	32.93	33.5873	32.799999	8363723
1718404800	32.92	-0.85	-2.52	33.65	33.65	32.604999	7003651
1718318400	33.77	-0.79	-2.29	34.28	34.475	33.311	5759541
1718232000	34.56	0.08	0.23	34.96	35.04	34.375	6997134
1718145600	34.48	-0.03	-0.09	34.15	34.51	33.87	4872290
1718059200	34.51	0.43	1.26	34.18	34.805	33.77	6262513
1717800000	34.08	0.26	0.77	33.65	34.36	33.455	7534813
1717713600	33.82	0.34	1.02	33.409999	33.8953	33.21	9083154
1717627200	33.479999	-0.39	-1.15	33.81	33.96	33.259999	7983412
1717540800	33.87	-0.87	-2.50	34.42	34.44	33.65	8637260
1717454400	34.74	-1.96	-5.34	36.7	36.71	34.46	7966634
1717195200	36.7	0.74	2.06	35.9	36.79	35.85	9383947
1717108800	35.96	0.15	0.42	35.7	36.15	35.68	4293619
1717022400	35.81	-0.71	-1.94	36.24	36.46	35.78	6274255
1716936000	36.52	0.41	1.14	36.39	37.065	36.215	4807125
1716590400	36.11	0.13	0.36	36.14	36.42	35.91	4019292
1716504000	35.98	-0.39	-1.07	36.52	36.84	35.82	7214388
1716417600	36.37	-1.26	-3.35	37.4	37.49	36.23	6999474
1716331200	37.63	-0.33	-0.87	37.87	38.345	37.6	4093034
1716244800	37.96	0.06	0.16	37.87	38.04	37.54	5844329
1715985600	37.9	0.42	1.12	37.71	37.92	37.4	3638564
1715899200	37.48	0.12	0.32	37.17	37.57	37.085	3649118
1715812800	37.36	-0.2	-0.53	37.49	37.55	36.4207	4578419
1715726400	37.56	0.22	0.59	37.42	37.78	37.19	5502022
1715640000	37.34	0.27	0.73	37.28	37.37	36.98	4720497
1715380800	37.07	-0.41	-1.09	37.65	37.82	36.96	4942255
1715294400	37.48	0.44	1.19	37.08	37.56	36.95	5882551
1715208000	37.04	-0.16	-0.43	36.89	37.42	36.77	4167265
1715121600	37.2	0.28	0.76	36.89	37.56	36.89	4533214
1715035200	36.92	0.19	0.52	37.09	37.48	36.81	5525810
1714776000	36.73	0.03	0.08	36.74	36.89	36.238	3911876
1714689600	36.7	0.37	1.02	36.66	37.04	36.46	5034249
1714603200	36.33	-1.14	-3.04	37.29	37.7	36.1	7796482
1714516800	37.47	-1.41	-3.63	38.69	38.8	37.43	7440920
1714430400	38.88	0.34	0.88	38.5	38.89	38.31	3937892
1714171200	38.54	-0.18	-0.46	38.63	38.8798	38.3	5056484
1714084800	38.72	0	0.00	38.67	38.91	38.18	6077578
1713998400	38.72	0.13	0.34	38.3	39.25	38.01	7777871
1713912000	38.59	-0.13	-0.34	39.25	39.37	38.02	9378016
1713825600	38.72	-0.36	-0.92	38.74	39.25	38.15	6648803
1713566400	39.08	0.43	1.11	38.22	39.215	38.04	6569159
1713480000	38.65	0.61	1.60	38.55	39.29	38.45	6799175
1713393600	38.04	-0.4	-1.04	38.39	38.8275	37.865	4702914
1713307200	38.44	-0.66	-1.69	38.89	39.085	38.1	6346905
1713220800	39.1	-0.57	-1.44	39.93	40.165	39.085	5376353
1712961600	39.67	-1.27	-3.10	41.22	41.55	39.56	7874478
1712875200	40.94	-0.17	-0.41	41.27	41.28	40.29	4367349
1712788800	41.11	0.13	0.32	40.85	41.38	40.55	5465725
1712702400	40.98	0.02	0.05	41.08	41.35	40.595	4203871

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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