Halliburton Company historical prices

   Watch this stock

Historical chart

    74.02 
    61.79 
    49.56 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 45.35 45.91 44.81 45.62 11,044,163
May 26, 2015 45.27 45.91 45.24 45.45 9,214,920
May 22, 2015 45.64 46.38 45.54 45.91 7,738,563
May 21, 2015 45.33 46.36 45.29 46.16 15,714,737
May 20, 2015 45.28 45.45 44.72 44.97 13,448,023
May 19, 2015 46.08 46.30 45.02 45.07 15,193,623
May 18, 2015 46.60 46.79 46.12 46.72 7,495,416
May 15, 2015 46.31 46.88 45.78 46.70 10,842,628
May 14, 2015 47.52 47.55 46.29 46.44 14,052,749
May 13, 2015 47.62 47.90 47.20 47.29 10,709,649
May 12, 2015 47.28 47.69 46.67 47.49 8,944,217
May 11, 2015 47.98 48.00 46.93 47.19 13,486,810
May 8, 2015 47.00 48.20 46.27 48.11 14,706,796
May 7, 2015 47.17 47.21 46.08 46.35 18,428,221
May 6, 2015 48.71 48.94 47.32 47.67 13,224,534
May 5, 2015 49.72 50.20 47.99 48.04 18,670,987
May 4, 2015 49.29 49.65 48.86 49.20 10,524,451
May 1, 2015 48.89 49.30 48.42 49.11 11,002,092
Apr 30, 2015 49.31 49.70 48.76 48.95 11,404,100
Apr 29, 2015 48.49 49.58 48.24 49.21 13,574,986
Apr 28, 2015 48.26 48.92 48.20 48.59 9,322,355
Apr 27, 2015 48.21 48.87 48.17 48.43 12,488,159
Apr 24, 2015 47.90 48.56 47.37 48.00 16,282,091
Apr 23, 2015 47.10 48.64 47.10 48.17 12,865,475
Apr 22, 2015 47.35 47.55 46.76 47.11 14,017,254
Apr 21, 2015 47.72 47.89 46.61 47.05 17,264,441
Apr 20, 2015 46.87 48.93 46.72 47.85 26,332,418
Apr 17, 2015 47.52 47.66 46.38 46.89 20,213,299
Apr 16, 2015 47.97 48.74 47.47 47.83 15,509,085
Apr 15, 2015 46.75 48.54 46.25 48.26 24,186,337