The closing price for Halliburton (HAL) in February 2022 was $31.09, on February 28, 2022. It was up 10.1% for the month. The latest price is $22.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $29.98 | $31.10 | $29.69 | $31.09 | 16,550,700 |
February 25 2022 | $29.09 | $30.20 | $28.94 | $30.16 | 13,779,600 |
February 24 2022 | $30.04 | $30.10 | $28.44 | $29.18 | 18,274,800 |
February 23 2022 | $29.32 | $29.67 | $29.05 | $29.37 | 7,237,100 |
February 22 2022 | $30.73 | $30.82 | $28.81 | $29.17 | 14,712,800 |
February 18 2022 | $29.99 | $30.28 | $29.61 | $29.91 | 12,592,500 |
February 17 2022 | $30.79 | $31.15 | $30.31 | $30.57 | 11,197,900 |
February 16 2022 | $30.50 | $31.82 | $30.45 | $31.12 | 13,077,800 |
February 15 2022 | $29.13 | $30.23 | $28.79 | $30.15 | 10,817,000 |
February 14 2022 | $31.06 | $31.06 | $29.77 | $30.00 | 9,479,100 |
February 11 2022 | $30.22 | $31.18 | $30.02 | $31.08 | 12,741,000 |
February 10 2022 | $30.11 | $31.05 | $29.83 | $30.05 | 10,066,700 |
February 09 2022 | $29.63 | $30.47 | $29.45 | $30.27 | 10,080,800 |
February 08 2022 | $29.95 | $30.14 | $29.10 | $29.45 | 10,958,100 |
February 07 2022 | $29.29 | $30.46 | $28.97 | $30.14 | 12,434,900 |
February 04 2022 | $29.17 | $30.05 | $29.04 | $29.61 | 16,881,900 |
February 03 2022 | $29.10 | $29.15 | $28.45 | $28.95 | 16,588,200 |
February 02 2022 | $29.07 | $29.24 | $28.69 | $29.12 | 12,755,900 |
February 01 2022 | $28.24 | $29.24 | $28.09 | $29.08 | 14,072,700 |
Daily pricing data for Halliburton dates back to 6/1/1972, and may be incomplete.
