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
Germany
TG
Halliburton Co. (HAL)
Halliburton Co. (HAL) Historical

Halliburton Co. (HAL)

32.94

-0.05

( -0.15% )

Updated: 04:33:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	33	0.62	1.91	32.505	33.2	32.17	5335
1721075160	32.38	1.32	4.23	31.47	32.64	31.205	4320
1720815960	31.065	0.17	0.53	31.09	31.12	31.05	489
1720729560	30.9	0.5	1.64	30.69	30.9	30.435	819
1720643220	30.4	0	0.02	30.4	30.675	30.4	2497
1720556760	30.395	-0.03	-0.10	30.6	30.87	30.35	1789
1720470360	30.425	0.05	0.15	30.55	30.675	30.425	1149
1720211220	30.38	-1	-3.19	31.6	31.605	30.38	4253
1720124820	31.38	0.18	0.58	31.295	31.71	31.07	958
1720038420	31.2	0.05	0.16	31.495	31.495	31.2	1074
1719952020	31.15	-0.03	-0.10	31.255	31.255	31.1	1183
1719865620	31.18	-0.42	-1.31	31.75	31.75	31.18	1461
1719606420	31.595	0.07	0.24	31.685	31.905	31.515	105
1719520020	31.52	-0.33	-1.04	31.52	31.52	31.52	40
1719433620	31.85	-0.48	-1.47	32.455	32.509999	31.825	931
1719347160	32.325	0.22	0.69	31.995	32.325	31.75	3928
1719260820	32.104999	0.95	3.07	31.31	32.229999	31.31	1396
1719001620	31.15	0.2	0.65	31.43	31.43	31.15	700
1718915160	30.95	0.46	1.51	30.58	30.95	30.58	1296
1718828820	30.49	-0.3	-0.96	30.49	30.49	30.49	130
1718742360	30.785	-0.44	-1.39	31.125	31.355	30.785	294
1718656020	31.22	0.69	2.26	30.75	31.22	30.435	2638
1718396820	30.53	-0.65	-2.08	31.435	31.435	30.53	1880
1718310420	31.18	-0.78	-2.43	32.125	32.125	31	529
1718224020	31.955	-0.01	-0.02	32.38	32.384999	31.955	1156
1718137620	31.96	-0.24	-0.73	31.89	32.115	31.89	594
1718051220	32.195	0.59	1.88	31.745	32.2	31.52	1340
1717792020	31.6	0.68	2.20	31.12	31.655	30.95	679
1717705620	30.92	0.14	0.44	30.77	30.985	30.675	719
1717619220	30.785	-0.39	-1.25	31.105	31.29	30.645	2992
1717532820	31.175	-0.65	-2.03	31.52	31.825	30.925	1352
1717446420	31.82	-1.82	-5.40	33.96	34.08	31.73	2605
1717187220	33.635	0.73	2.22	33.31	33.635	33.165	1172
1717100820	32.905	-0.44	-1.32	33.15	33.229999	32.905	713
1717014420	33.345	-0.49	-1.45	33.795	33.795	33.25	1038
1716928020	33.835	-0.09	-0.25	33.455	33.835	33.2	1233
1716841560	33.92	0.67	2.02	33.435	33.955	33.314999	1569
1716582420	33.25	0.09	0.27	33.25	33.25	33.25	45
1716496020	33.159999	-0.58	-1.72	33.695	33.835	33.159999	688
1716409620	33.74	-1.01	-2.91	34.34	34.799999	33.74	2323
1716323160	34.75	-0.18	-0.52	34.845	35.015	34.75	925
1716236760	34.93	0.33	0.95	34.994999	35	34.585	589
1715977620	34.6	0.19	0.54	34.6	34.6	34.6	150
1715891220	34.415	0.14	0.42	33.76	34.5	33.585	1340
1715804820	34.27	-0.29	-0.84	34.705	34.975	33.89	1904
1715718360	34.56	0	0.00	34.56	34.56	34.56	0
1715631960	34.56	-0.09	-0.26	34.494999	34.56	34.119999	1248
1715372820	34.65	0.05	0.14	34.905	34.945	34.63	230
1715286420	34.6	-0.13	-0.36	34.45	34.6	34.35	1267
1715200020	34.725	-0.18	-0.50	34.465	34.725	34.35	1146
1715113620	34.9	0.64	1.87	34.38	34.9	34.229999	1064
1715027220	34.26	0.29	0.85	34.205	34.615	33.994999	2151
1714768020	33.97	-0.28	-0.82	34.345	34.345	33.96	363
1714681560	34.25	-0.95	-2.69	34.085	34.525	33.695	1874
1714508820	35.195	-1.01	-2.78	35.685	35.685	35.195	804
1714422420	36.2	0.01	0.03	35.655	36.2	35.655	496
1714163220	36.19	0.09	0.25	36.235	36.7	36	1110
1714076820	36.1	0.11	0.31	36.225	36.225	35.9	538
1713990420	35.99	0.08	0.21	36.01	36.15	35.825	422
1713903960	35.915	-0.39	-1.07	36.235	36.799999	35.915	816
1713817560	36.305	-0.28	-0.75	36.395	36.895	36.14	1453
1713558420	36.58	0.14	0.38	36.735	37.13	35.83	1411
1713472020	36.44	0.79	2.23	35.69	36.765	35.435	347
1713385620	35.645	-0.56	-1.55	36.24	36.479999	35.585	2593

Embla Medical HF (PK)

Moeda Loyalty Points

Monero Original

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