Historical Data for Halliburton Company (HAL)

$ 12.06   0.44 (+3.79%) Volume: 16.14m 4:00 PM EDT 30-Oct-2020
After Hours:  $ 12.16   0.10 (+0.83%) Volume: 208.17k 7:56 PM EDT 30-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/30/20 11.58 12.09 11.48 12.06 16.13m 0.44 3.79% 12.06 190.91m 71,869
10/29/20 11.25 11.92 10.99 11.62 15.08m 0.20 1.75% 11.62 171.62m 71,842
10/28/20 11.96 12.11 11.42 11.42 18.26m -1.09 -8.71% 11.42 212.04m 77,701
10/27/20 12.71 12.75 12.38 12.51 11.87m -0.28 -2.19% 12.51 148.51m 50,978
10/26/20 13.04 13.07 12.72 12.79 16.61m -0.52 -3.91% 12.79 213.75m 67,107
10/23/20 13.22 13.50 13.04 13.31 17.74m 0.27 2.07% 13.31 235.71m 71,022
10/22/20 12.68 13.11 12.635 13.04 10.77m 0.37 2.92% 13.04 138.9m 47,764
10/21/20 12.61 12.90 12.50 12.67 11.95m -0.07 -0.55% 12.67 151.98m 54,632
10/20/20 12.44 13.14 12.3872 12.74 18.73m 0.57 4.68% 12.74 240.31m 78,322
10/19/20 12.23 12.73 11.85 12.17 20.52m -0.08 -0.65% 12.17 253.71m 84,965
10/16/20 12.98 13.065 12.21 12.25 18.4m -0.82 -6.27% 12.25 231.46m 76,775
10/15/20 12.40 13.09 12.27 13.07 12.27m 0.35 2.75% 13.07 156.62m 56,992
10/14/20 12.59 13.18 12.56 12.72 12.22m 0.18 1.44% 12.72 157.07m 55,328
10/13/20 12.56 12.79 12.40 12.54 9.26m -0.19 -1.49% 12.54 115.98m 41,816
10/12/20 12.58 12.785 12.36 12.73 10.81m 0.15 1.19% 12.73 136.09m 46,380
10/09/20 12.91 12.96 12.44 12.58 13.56m -0.23 -1.80% 12.58 171.12m 55,213
10/08/20 12.12 12.81 12.053 12.81 13.71m 0.88 7.38% 12.81 172.06m 58,222
10/07/20 11.87 12.04 11.70 11.93 13.29m 0.08 0.68% 11.93 157.65m 57,199
10/06/20 12.23 12.56 11.78 11.85 20.03m -0.08 -0.67% 11.85 244.11m 87,017
10/05/20 11.55 11.97 11.41 11.93 13.79m 0.62 5.48% 11.93 162.38m 56,321
10/02/20 10.65 11.39 10.60 11.31 17.88m 0.14 1.25% 11.31 198.47m 69,504
10/01/20 11.86 11.90 11.00 11.17 27.02m -0.88 -7.30% 11.17 304.33m 97,185
09/30/20 12.18 12.47 11.95 12.05 12.14m -0.02 -0.17% 12.05 147.86m 50,181