The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Halliburton Co.

  • HAL
  • NYSE
  • Oil and Gas
  • Latest 43.02
  • Currency US$
  • Change -0.50
  • Percent Change -1.149 %
  • Volume 8,454,448
  • Fri May 24, 2013 4:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 43.02 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 43.36 42.58 43.36 43.02 8,454,448
May 23 43.64 41.91 42.45 43.52 11,128,302
May 22 45.06 43.72 44.80 44.02 13,223,616
May 21 45.75 43.90 45.58 44.83 17,703,147
May 20 45.63 44.90 45.02 45.55 8,296,068
May 17 45.25 44.41 44.63 45.25 13,358,425
May 16 44.44 43.73 44.11 43.85 8,220,080
May 15 44.26 43.16 43.96 44.13 9,650,094
May 14 44.57 43.39 43.56 44.20 11,698,585
May 13 43.63 43.13 43.13 43.56 8,863,841
May 10 43.40 42.76 43.20 43.39 8,941,826
May 9 43.75 43.26 43.63 43.56 6,691,913
May 8 43.79 43.06 43.40 43.70 6,786,395
May 7 43.79 42.88 43.25 43.42 8,226,783
May 6 43.31 42.45 42.46 43.06 7,955,939
May 3 43.24 42.45 42.79 42.55 11,371,996
May 2 42.60 41.84 42.21 42.40 12,119,361
May 1 42.33 41.69 42.00 42.08 12,828,996
Apr 30 42.82 41.56 41.60 42.77 21,272,186
Apr 29 41.98 40.46 40.87 41.57 11,177,889
Apr 26 40.85 40.16 40.54 40.57 6,921,221
Apr 25 41.60 40.66 41.04 40.75 10,034,469
Apr 24 41.80 40.27 40.32 40.92 16,267,607
Apr 23 39.98 38.99 39.45 39.69 14,170,028
Apr 22 39.41 38.05 38.96 39.29 26,107,547
Apr 19 38.49 36.77 38.07 37.21 20,006,111
Apr 18 38.36 37.07 37.77 37.71 15,818,614
Apr 17 39.24 37.45 39.22 37.69 17,464,957
Apr 16 39.77 38.56 39.10 39.69 9,736,628
Apr 15 40.21 38.55 40.09 38.66 13,492,446