Halliburton Company historical prices

   Watch this stock

Historical chart

    58.21 
    52.46 
    46.70 
 Jun 29, 2016 Jun 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 27, 2017 41.83 42.30 41.47 41.53 7,244,070
Jun 26, 2017 41.84 42.00 41.48 41.70 5,517,149
Jun 23, 2017 41.90 42.02 41.36 41.50 19,487,568
Jun 22, 2017 42.25 42.56 41.90 41.90 11,881,201
Jun 21, 2017 43.15 43.21 41.95 42.23 18,500,659
Jun 20, 2017 43.29 43.56 42.44 43.40 11,237,583
Jun 19, 2017 44.30 44.42 43.62 43.97 8,613,823
Jun 16, 2017 44.38 44.38 43.73 44.27 10,776,828
Jun 15, 2017 44.40 44.71 43.86 44.08 8,839,788
Jun 14, 2017 45.69 45.69 44.19 44.83 13,733,054
Jun 13, 2017 44.98 46.18 44.80 45.84 12,214,166
Jun 12, 2017 45.39 45.63 44.68 44.92 9,591,583
Jun 9, 2017 44.23 45.26 44.18 44.85 11,389,377
Jun 8, 2017 44.00 44.60 43.90 44.13 10,363,849
Jun 7, 2017 45.71 46.01 44.01 44.40 16,379,281
Jun 6, 2017 45.29 46.22 44.98 46.00 9,345,497
Jun 5, 2017 44.77 45.54 44.77 45.32 5,920,049
Jun 2, 2017 45.09 45.50 44.62 45.30 9,598,250
Jun 1, 2017 45.30 45.88 44.82 45.49 9,067,163
May 31, 2017 44.66 45.59 44.27 45.19 9,938,243
May 30, 2017 45.36 45.43 44.95 45.15 8,476,193
May 26, 2017 45.43 46.04 45.25 45.76 9,938,793
May 25, 2017 47.59 48.32 45.00 45.41 18,438,742
May 24, 2017 47.58 48.12 47.32 47.71 10,366,026
May 23, 2017 47.06 47.86 46.68 47.60 11,837,502
May 22, 2017 47.97 48.18 46.86 47.12 9,495,468
May 19, 2017 47.29 48.04 47.04 47.78 13,304,604
May 18, 2017 46.05 46.87 45.67 46.58 9,072,318
May 17, 2017 46.53 47.11 46.22 46.34 8,064,530
May 16, 2017 46.89 46.92 46.21 46.78 8,862,660