HAL Historical Prices | Halliburton Company Common Stoc Stock

TSX

0.07% TSX Ventures 0.00%

Halliburton Company (HAL)

-NYSE

43.02 0.50(1.15%) 4:01PM EDT|After Hours : 43.17 0.15 (0.35%) 6:44PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	42.45	43.64	41.91	43.52	11,128,200	43.52
May 22, 2013	44.80	45.06	43.72	44.02	13,220,800	44.02
May 21, 2013	45.58	45.75	43.90	44.83	17,697,000	44.83
May 20, 2013	45.02	45.63	44.90	45.55	8,296,100	45.55
May 17, 2013	44.63	45.25	44.41	45.25	13,349,100	45.25
May 16, 2013	44.11	44.44	43.73	43.85	8,220,100	43.85
May 15, 2013	43.96	44.27	43.15	44.13	9,650,000	44.13
May 14, 2013	43.56	44.57	43.39	44.20	11,697,100	44.20
May 13, 2013	43.13	43.63	43.13	43.56	8,863,600	43.56
May 10, 2013	43.20	43.40	42.76	43.39	8,941,800	43.39
May 9, 2013	43.63	43.75	43.26	43.56	6,692,000	43.56
May 8, 2013	43.40	43.79	43.06	43.70	6,786,400	43.70
May 7, 2013	43.25	43.79	42.88	43.42	8,226,600	43.42
May 6, 2013	42.46	43.31	42.45	43.06	7,956,000	43.06
May 3, 2013	42.79	43.24	42.45	42.55	11,371,600	42.55
May 2, 2013	42.21	42.60	41.84	42.40	12,116,500	42.40
May 1, 2013	42.00	42.33	41.69	42.08	12,828,500	42.08
Apr 30, 2013	41.60	42.82	41.56	42.77	21,264,500	42.77
Apr 29, 2013	40.87	41.98	40.46	41.57	11,177,800	41.57
Apr 26, 2013	40.54	40.85	40.16	40.57	6,921,300	40.57
Apr 25, 2013	41.04	41.60	40.66	40.75	10,034,500	40.75
Apr 24, 2013	40.32	41.80	40.27	40.92	16,266,800	40.92
Apr 23, 2013	39.45	39.98	38.99	39.69	14,164,700	39.69
Apr 22, 2013	38.96	39.41	38.05	39.29	26,107,600	39.29
Apr 19, 2013	38.07	38.49	36.77	37.21	20,005,200	37.21
Apr 18, 2013	37.77	38.37	37.07	37.71	15,817,700	37.71
Apr 17, 2013	39.22	39.24	37.45	37.69	17,464,900	37.69
Apr 16, 2013	39.10	39.77	38.56	39.69	9,736,300	39.69
Apr 15, 2013	40.09	40.21	38.55	38.66	13,480,400	38.66
Apr 12, 2013	40.79	40.93	40.08	40.86	9,617,600	40.86
Apr 11, 2013	40.52	41.24	40.11	41.17	10,107,800	41.17
Apr 10, 2013	39.15	40.68	39.14	40.39	10,959,200	40.39
Apr 9, 2013	38.47	39.27	38.18	39.11	8,500,100	39.11
Apr 8, 2013	38.54	38.66	38.14	38.41	10,549,100	38.41
Apr 5, 2013	37.98	38.73	37.80	38.60	14,112,900	38.60
Apr 4, 2013	38.75	38.84	38.19	38.54	10,368,000	38.54
Apr 3, 2013	39.94	40.06	38.45	38.75	12,981,100	38.75
Apr 2, 2013	39.93	40.39	39.58	39.89	6,905,900	39.89
Apr 1, 2013	40.35	40.44	39.46	39.93	6,883,800	39.93
Mar 28, 2013	40.58	40.71	40.12	40.41	7,127,300	40.41
Mar 27, 2013	39.97	40.89	39.63	40.66	8,292,000	40.66
Mar 26, 2013	39.81	40.18	39.71	40.13	11,004,100	40.13
Mar 25, 2013	39.60	39.85	39.18	39.65	9,896,600	39.65
Mar 22, 2013	39.53	39.90	39.00	39.16	14,746,700	39.16
Mar 21, 2013	39.50	40.07	39.36	39.47	10,908,900	39.47
Mar 20, 2013	40.00	40.12	38.87	39.44	13,612,200	39.44
Mar 19, 2013	40.77	40.93	38.83	39.62	27,771,200	39.62
Mar 18, 2013	41.16	41.80	40.48	40.73	13,678,500	40.73
Mar 15, 2013	42.35	42.64	41.88	41.90	14,422,300	41.90
Mar 14, 2013	41.96	42.64	41.64	42.54	8,682,900	42.54
Mar 13, 2013	41.99	42.38	41.64	41.84	8,238,000	41.84
Mar 12, 2013	42.05	42.55	41.71	41.96	7,073,100	41.96
Mar 11, 2013	41.90	42.27	41.60	42.00	9,046,800	42.00
Mar 8, 2013	41.78	42.22	41.48	42.08	11,000,000	42.08
Mar 7, 2013	41.06	41.43	40.47	41.41	9,665,300	41.41
Mar 6, 2013	41.46	41.46	40.35	40.80	6,608,500	40.80
Mar 5, 2013	40.15	41.02	40.00	41.00	9,076,100	41.00
Mar 4, 2013	40.19	40.50	39.52	39.96	9,178,600	39.96
2013-03-04	0.125 Dividend
Mar 1, 2013	41.17	41.36	40.47	40.63	9,560,400	40.51
Feb 28, 2013	41.23	41.98	40.92	41.51	9,743,900	41.38
Feb 27, 2013	40.10	41.40	40.06	41.27	9,178,400	41.14
Feb 26, 2013	40.02	40.68	39.49	40.49	9,852,400	40.37
Feb 25, 2013	41.40	41.75	39.75	39.85	9,781,100	39.73
Feb 22, 2013	40.91	41.19	40.33	41.11	9,084,700	40.98
Feb 21, 2013	41.36	41.43	40.26	40.77	18,733,900	40.64
Feb 20, 2013	42.86	42.95	41.55	41.62	15,690,700	41.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On HAL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Halliburton Company (HAL)