Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

36.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.53 10.53 9.694 9.949 47,907,472 -0.49(-4.72%)
Apr 29, 2020 9.627 10.49 9.570 10.44 39,534,672 +1.42(+15.76%)
Apr 28, 2020 8.803 9.097 8.557 9.021 30,072,438 +0.58(+6.85%)
Apr 27, 2020 8.054 8.623 7.827 8.443 29,446,636 +0.05(+0.56%)
Apr 24, 2020 8.708 9.078 8.263 8.395 48,689,308 -0.06(-0.67%)
Apr 23, 2020 8.149 8.547 7.969 8.452 46,169,392 +0.65(+8.38%)
Apr 22, 2020 7.438 7.865 7.401 7.798 41,788,048 +0.60(+8.29%)
Apr 21, 2020 6.927 7.353 6.785 7.202 36,712,136 -0.03(-0.39%)
Apr 20, 2020 6.538 7.599 6.349 7.230 43,911,892 +0.05(+0.66%)
Apr 17, 2020 6.538 7.183 6.529 7.183 36,251,908 +0.86(+13.64%)
Apr 16, 2020 6.614 6.614 6.188 6.320 28,339,772 -0.27(-4.03%)
Apr 15, 2020 6.775 6.822 6.443 6.586 36,772,104 -0.64(-8.91%)
Apr 14, 2020 7.448 7.723 7.107 7.230 39,469,232 -0.21(-2.80%)
Apr 13, 2020 8.102 8.102 7.277 7.438 48,873,212 -0.34(-4.38%)
Apr 09, 2020 9.116 9.220 7.552 7.780 65,852,696 -0.51(-6.17%)
Apr 08, 2020 7.865 8.320 7.836 8.291 29,053,386 +0.67(+8.83%)
Apr 07, 2020 8.102 8.367 7.372 7.618 42,353,828 +0.12(+1.64%)
Apr 06, 2020 7.419 7.581 7.211 7.495 29,822,228 +0.28(+3.94%)
Apr 03, 2020 7.419 7.609 6.955 7.211 37,861,816 +0.09(+1.20%)
Apr 02, 2020 6.453 7.770 6.406 7.126 54,093,904 +0.87(+13.94%)
Apr 01, 2020 6.263 6.349 5.903 6.254 28,653,422 -0.24(-3.65%)
Mar 31, 2020 6.443 6.624 6.197 6.491 36,397,568 +0.45(+7.54%)
Mar 30, 2020 5.970 6.320 5.714 6.036 29,625,168 -0.02(-0.31%)
Mar 27, 2020 6.226 6.453 5.856 6.055 35,288,920 -0.63(-9.36%)
Mar 26, 2020 6.519 7.363 6.396 6.680 34,700,068 +0.27(+4.14%)
Mar 25, 2020 7.126 7.126 5.723 6.415 54,207,396 +0.13(+2.11%)
Mar 24, 2020 5.610 6.586 5.505 6.282 51,070,004 +1.32(+26.53%)
Mar 23, 2020 4.927 5.098 4.643 4.965 28,708,646 +0.18(+3.76%)
Mar 20, 2020 4.861 5.079 4.321 4.785 51,887,068 +0.24(+5.21%)
Mar 19, 2020 4.529 5.060 4.264 4.548 42,018,592 +0.18(+4.12%)
Mar 18, 2020 5.297 5.581 4.027 4.368 47,562,736 -1.45(-24.92%)
Mar 17, 2020 5.809 6.064 5.287 5.818 38,212,352 +0.19(+3.37%)
Mar 16, 2020 5.648 6.472 5.496 5.629 40,057,520 -1.15(-16.92%)
Mar 13, 2020 6.936 6.965 5.989 6.775 46,336,024 +0.69(+11.37%)
Mar 12, 2020 6.775 7.003 6.083 6.083 40,745,836 -1.34(-18.01%)
Mar 11, 2020 7.637 7.893 7.363 7.419 37,881,632 -0.79(-9.58%)
Mar 10, 2020 8.992 9.068 7.277 8.206 66,274,432 +0.48(+6.26%)
Mar 09, 2020 9.229 9.229 7.486 7.723 78,784,224 -4.66(-37.64%)
Mar 06, 2020 13.51 13.72 12.08 12.38 31,663,116 -1.58(-11.33%)
Mar 05, 2020 14.21 14.25 13.65 13.97 30,277,482 -0.62(-4.22%)
Mar 04, 2020 15.34 15.34 14.34 14.58 31,854,760 -0.53(-3.51%)
Mar 03, 2020 15.86 16.18 14.89 15.11 27,469,960 -1.03(-6.40%)
Mar 02, 2020 16.17 16.19 15.35 16.15 21,892,752 +0.24(+1.53%)
Feb 28, 2020 15.72 16.08 15.28 15.90 29,110,732 -0.40(-2.47%)
Feb 27, 2020 16.59 17.28 16.19 16.31 21,403,494 -0.95(-5.49%)
Feb 26, 2020 18.03 18.07 17.19 17.25 17,216,600 -0.57(-3.21%)
Feb 25, 2020 18.71 18.76 17.58 17.82 13,905,036 -0.77(-4.14%)
Feb 24, 2020 18.99 19.02 18.51 18.59 13,372,009 -1.34(-6.73%)
Feb 21, 2020 20.29 20.31 19.59 19.93 12,404,223 -0.65(-3.14%)
Feb 20, 2020 21.12 21.17 20.57 20.58 7,681,073 -0.31(-1.48%)
Feb 19, 2020 20.65 20.96 20.57 20.89 7,502,991 +0.39(+1.92%)
Feb 18, 2020 20.46 20.61 20.06 20.50 9,065,533 -0.24(-1.18%)
Feb 14, 2020 20.85 20.96 20.48 20.74 8,974,958 -0.07(-0.32%)
Feb 13, 2020 20.76 21.00 20.53 20.81 10,741,919 -0.15(-0.72%)
Feb 12, 2020 20.88 21.15 20.53 20.96 10,550,074 +0.58(+2.85%)
Feb 11, 2020 20.41 20.50 20.16 20.38 13,847,161 +0.31(+1.54%)
Feb 10, 2020 20.17 20.25 19.95 20.07 10,769,531 -0.38(-1.84%)
Feb 07, 2020 20.57 20.72 20.33 20.44 10,922,137 -0.43(-2.07%)
Feb 06, 2020 21.27 21.29 20.66 20.87 8,747,796 -0.30(-1.42%)
Feb 05, 2020 20.81 21.43 20.70 21.17 12,833,675 +0.85(+4.20%)
Feb 04, 2020 20.60 20.78 20.25 20.32 12,731,092 +0.16(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.