Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

36.73 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.53 10.53 9.692 9.947 47,917,468 -0.49(-4.72%)
Apr 29, 2020 9.625 10.49 9.568 10.44 39,542,924 +1.42(+15.76%)
Apr 28, 2020 8.801 9.095 8.555 9.019 30,078,712 +0.58(+6.85%)
Apr 27, 2020 8.053 8.621 7.825 8.441 29,452,782 +0.05(+0.56%)
Apr 24, 2020 8.706 9.076 8.261 8.394 48,699,468 -0.06(-0.67%)
Apr 23, 2020 8.147 8.545 7.967 8.451 46,179,028 +0.65(+8.38%)
Apr 22, 2020 7.437 7.863 7.399 7.797 41,796,768 +0.60(+8.29%)
Apr 21, 2020 6.925 7.352 6.783 7.200 36,719,796 -0.03(-0.39%)
Apr 20, 2020 6.537 7.598 6.347 7.228 43,921,056 +0.05(+0.66%)
Apr 17, 2020 6.537 7.181 6.527 7.181 36,259,472 +0.86(+13.64%)
Apr 16, 2020 6.613 6.613 6.186 6.319 28,345,686 -0.27(-4.03%)
Apr 15, 2020 6.774 6.821 6.442 6.584 36,779,776 -0.64(-8.91%)
Apr 14, 2020 7.446 7.721 7.105 7.228 39,477,468 -0.21(-2.80%)
Apr 13, 2020 8.100 8.100 7.276 7.437 48,883,408 -0.34(-4.38%)
Apr 09, 2020 9.114 9.218 7.551 7.778 65,866,436 -0.51(-6.17%)
Apr 08, 2020 7.863 8.318 7.835 8.290 29,059,448 +0.67(+8.83%)
Apr 07, 2020 8.100 8.365 7.371 7.617 42,362,668 +0.12(+1.64%)
Apr 06, 2020 7.418 7.579 7.210 7.494 29,828,452 +0.28(+3.94%)
Apr 03, 2020 7.418 7.607 6.954 7.210 37,869,720 +0.09(+1.20%)
Apr 02, 2020 6.452 7.768 6.404 7.124 54,105,192 +0.87(+13.94%)
Apr 01, 2020 6.262 6.347 5.902 6.253 28,659,400 -0.24(-3.65%)
Mar 31, 2020 6.442 6.622 6.196 6.489 36,405,164 +0.45(+7.54%)
Mar 30, 2020 5.968 6.319 5.713 6.035 29,631,350 -0.02(-0.31%)
Mar 27, 2020 6.224 6.452 5.855 6.054 35,296,284 -0.63(-9.36%)
Mar 26, 2020 6.518 7.361 6.395 6.679 34,707,308 +0.27(+4.14%)
Mar 25, 2020 7.124 7.124 5.722 6.414 54,218,708 +0.13(+2.11%)
Mar 24, 2020 5.608 6.584 5.504 6.281 51,080,664 +1.32(+26.53%)
Mar 23, 2020 4.926 5.097 4.642 4.964 28,714,638 +0.18(+3.76%)
Mar 20, 2020 4.860 5.078 4.320 4.784 51,897,896 +0.24(+5.21%)
Mar 19, 2020 4.528 5.059 4.263 4.547 42,027,360 +0.18(+4.12%)
Mar 18, 2020 5.296 5.580 4.026 4.367 47,572,664 -1.45(-24.92%)
Mar 17, 2020 5.807 6.063 5.286 5.817 38,220,324 +0.19(+3.37%)
Mar 16, 2020 5.646 6.471 5.495 5.627 40,065,880 -1.15(-16.92%)
Mar 13, 2020 6.935 6.963 5.987 6.774 46,345,696 +0.69(+11.37%)
Mar 12, 2020 6.774 7.001 6.082 6.082 40,754,340 -1.34(-18.01%)
Mar 11, 2020 7.636 7.892 7.361 7.418 37,889,536 -0.79(-9.58%)
Mar 10, 2020 8.991 9.066 7.276 8.204 66,288,260 +0.48(+6.26%)
Mar 09, 2020 9.227 9.227 7.484 7.721 78,800,664 -4.66(-37.64%)
Mar 06, 2020 13.51 13.72 12.08 12.38 31,669,724 -1.58(-11.33%)
Mar 05, 2020 14.21 14.25 13.65 13.96 30,283,800 -0.62(-4.22%)
Mar 04, 2020 15.34 15.34 14.33 14.58 31,861,408 -0.53(-3.51%)
Mar 03, 2020 15.86 16.18 14.88 15.11 27,475,692 -1.03(-6.40%)
Mar 02, 2020 16.17 16.19 15.35 16.14 21,897,318 +0.24(+1.53%)
Feb 28, 2020 15.71 16.07 15.28 15.90 29,116,802 -0.40(-2.47%)
Feb 27, 2020 16.58 17.28 16.19 16.30 21,407,956 -0.95(-5.49%)
Feb 26, 2020 18.03 18.07 17.18 17.25 17,220,190 -0.57(-3.21%)
Feb 25, 2020 18.70 18.76 17.58 17.82 13,907,936 -0.77(-4.14%)
Feb 24, 2020 18.98 19.01 18.51 18.59 13,374,797 -1.34(-6.73%)
Feb 21, 2020 20.29 20.31 19.58 19.93 12,406,810 -0.65(-3.14%)
Feb 20, 2020 21.11 21.17 20.57 20.58 7,682,675 -0.31(-1.48%)
Feb 19, 2020 20.64 20.95 20.57 20.89 7,504,556 +0.39(+1.92%)
Feb 18, 2020 20.46 20.61 20.05 20.49 9,067,424 -0.24(-1.18%)
Feb 14, 2020 20.85 20.95 20.47 20.74 8,976,830 -0.07(-0.32%)
Feb 13, 2020 20.76 21.00 20.53 20.80 10,744,159 -0.15(-0.72%)
Feb 12, 2020 20.88 21.15 20.53 20.95 10,552,274 +0.58(+2.85%)
Feb 11, 2020 20.41 20.49 20.16 20.37 13,850,048 +0.31(+1.54%)
Feb 10, 2020 20.16 20.25 19.95 20.06 10,771,777 -0.38(-1.83%)
Feb 07, 2020 20.57 20.72 20.32 20.44 10,924,415 -0.43(-2.07%)
Feb 06, 2020 21.26 21.28 20.65 20.87 8,749,620 -0.30(-1.42%)
Feb 05, 2020 20.80 21.43 20.70 21.17 12,836,352 +0.85(+4.20%)
Feb 04, 2020 20.60 20.77 20.25 20.32 12,733,747 +0.16(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.