-
HAL Stock Chart
-
Historical HAL Prices
Historical Data for HAL |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/21/19 | 32.12 | 32.22 | 31.13 | 7,672,095 | 31.38 | -0.91 -2.82% |
02/20/19 | 31.70 | 32.71 | 31.70 | 13,783,128 | 32.29 | 0.59 1.86% |
02/19/19 | 31.55 | 32.07 | 31.50 | 5,431,777 | 31.70 | -0.15 -0.47% |
02/15/19 | 32.06 | 32.27 | 31.53 | 8,249,100 | 31.85 | 0.25 0.79% |
02/14/19 | 31.25 | 32.02 | 31.11 | 8,270,455 | 31.60 | 0.20 0.64% |
02/13/19 | 31.02 | 31.68 | 30.81 | 7,067,080 | 31.40 | 0.56 1.82% |
02/12/19 | 30.66 | 31.35 | 30.66 | 9,440,889 | 30.84 | 0.64 2.12% |
02/11/19 | 29.52 | 30.43 | 29.40 | 7,912,217 | 30.20 | 0.50 1.68% |
02/08/19 | 30.23 | 30.44 | 29.40 | 9,856,100 | 29.70 | -0.80 -2.62% |
02/07/19 | 31.72 | 31.99 | 30.22 | 9,366,158 | 30.50 | -1.53 -4.78% |
02/06/19 | 32.20 | 32.35 | 31.99 | 5,467,041 | 32.03 | -0.27 -0.84% |
02/05/19 | 32.21 | 32.32 | 31.95 | 5,175,285 | 32.30 | 0.05 0.16% |
02/04/19 | 31.82 | 32.25 | 31.56 | 6,154,883 | 32.25 | 0.13 0.40% |
02/01/19 | 31.50 | 32.42 | 31.37 | 7,776,100 | 32.12 | 0.76 2.42% |
01/31/19 | 31.53 | 31.87 | 31.17 | 7,494,706 | 31.36 | -0.21 -0.67% |
01/30/19 | 31.11 | 31.79 | 30.79 | 7,975,805 | 31.57 | 0.72 2.33% |
01/29/19 | 31.50 | 31.55 | 30.81 | 6,375,189 | 30.85 | -0.38 -1.22% |
01/28/19 | 31.60 | 31.62 | 30.68 | 10,076,547 | 31.23 | -0.87 -2.71% |
01/25/19 | 31.55 | 32.37 | 31.52 | 11,293,800 | 32.10 | 0.89 2.85% |
01/24/19 | 31.00 | 31.87 | 30.84 | 11,264,525 | 31.21 | 0.16 0.52% |
01/23/19 | 31.32 | 31.43 | 30.50 | 12,494,363 | 31.05 | -0.21 -0.67% |
01/22/19 | 31.50 | 31.72 | 30.09 | 16,986,866 | 31.26 | -0.99 -3.07% |
01/18/19 | 31.41 | 32.37 | 31.30 | 16,457,300 | 32.25 | 1.35 4.37% |
01/17/19 | 30.14 | 30.97 | 29.84 | 12,746,010 | 30.90 | 0.54 1.78% |
01/16/19 | 30.23 | 30.62 | 30.03 | 10,094,709 | 30.36 | 0.01 0.03% |
01/15/19 | 30.60 | 30.76 | 30.16 | 7,689,331 | 30.35 | -0.02 -0.07% |
01/14/19 | 30.20 | 30.64 | 30.07 | 8,247,127 | 30.37 | -0.33 -1.07% |
01/11/19 | 30.49 | 30.78 | 30.04 | 11,392,400 | 30.70 | -0.17 -0.55% |
01/10/19 | 29.75 | 30.89 | 29.71 | 10,323,146 | 30.87 | 0.87 2.90% |
01/09/19 | 29.64 | 30.13 | 29.29 | 10,278,367 | 30.00 | 0.80 2.74% |
01/08/19 | 29.24 | 29.58 | 28.86 | 8,621,733 | 29.20 | 0.38 1.32% |
01/07/19 | 28.63 | 29.12 | 28.11 | 10,997,264 | 28.82 | 0.40 1.41% |
01/04/19 | 27.69 | 28.53 | 27.45 | 15,701,000 | 28.42 | 1.29 4.75% |
01/03/19 | 27.36 | 27.64 | 26.42 | 11,691,900 | 27.13 | -0.17 -0.62% |
01/02/19 | 26.11 | 27.64 | 26.01 | 7,802,885 | 27.30 | 0.72 2.71% |
12/31/18 | 26.54 | 26.69 | 25.75 | 9,885,800 | 26.58 | 0.12 0.45% |
12/28/18 | 26.58 | 26.97 | 26.23 | 8,990,100 | 26.46 | 0.10 0.38% |
12/27/18 | 25.89 | 26.36 | 25.29 | 12,668,247 | 26.36 | -0.07 -0.26% |
12/26/18 | 25.31 | 26.45 | 24.70 | 14,754,019 | 26.43 | 1.29 5.13% |
12/24/18 | 25.61 | 25.94 | 25.14 | 8,495,900 | 25.14 | -0.71 -2.75% |
12/21/18 | 26.30 | 27.36 | 25.56 | 21,135,400 | 25.85 | -1.29 -4.75% |
12/20/18 | 27.35 | 28.08 | 27.02 | 13,922,470 | 27.14 | -0.50 -1.81% |
12/19/18 | 29.07 | 29.27 | 27.30 | 18,010,625 | 27.64 | -1.34 -4.62% |
12/18/18 | 29.09 | 29.75 | 28.76 | 15,300,205 | 28.98 | -0.11 -0.38% |
12/17/18 | 28.92 | 29.42 | 28.66 | 15,925,469 | 29.09 | 0.09 0.31% |
12/14/18 | 29.54 | 29.86 | 28.85 | 17,021,000 | 29.00 | -0.91 -3.04% |
12/13/18 | 29.47 | 30.19 | 29.26 | 15,026,331 | 29.91 | 0.30 1.01% |
12/12/18 | 29.22 | 30.11 | 29.15 | 10,506,065 | 29.61 | 0.81 2.81% |
12/11/18 | 29.79 | 29.84 | 28.17 | 13,488,630 | 28.80 | -0.48 -1.64% |
12/10/18 | 29.14 | 29.59 | 28.68 | 12,881,477 | 29.28 | -0.40 -1.35% |
12/07/18 | 30.43 | 31.07 | 29.55 | 14,265,700 | 29.68 | -0.11 -0.37% |
12/06/18 | 30.48 | 30.55 | 29.24 | 18,907,974 | 29.79 | -1.65 -5.25% |
12/04/18 | 32.67 | 32.82 | 31.28 | 13,617,500 | 31.44 | -1.22 -3.74% |
Download Data To Spreadsheet |

Halliburton Co Stock Analysis
Rating: Strong Sell
Total Grade: F
Analysis Breakdown
HAL Stock Grade: | F |
Fundamental Grade: | C |
Quantitative Grade: | F |
HAL Earnings | |
Earnings Growth: | C |
Earnings Momentum: | C |
Earnings Surprises: | B |
Analyst Earnings Revisions: | F |
HAL Financial Information | |
Sales Growth: | D |
Operating Margin Growth: | C |
Cash Flow: | B |
Return on Equity: | A |
Halliburton Co Stock: Weekly View
This Week: | F |
---|---|
Last Week: | F |
Two Weeks Ago: | F |