Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

38.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2005 7.935 8.179 7.835 8.159 36,158,976 +0.06(+0.71%)
Jan 28, 2005 8.385 8.411 8.018 8.101 37,741,156 -0.53(-6.14%)
Jan 27, 2005 8.478 8.645 8.462 8.631 13,278,506 +0.15(+1.80%)
Jan 26, 2005 8.496 8.516 8.397 8.478 34,850,784 +0.03(+0.33%)
Jan 25, 2005 8.476 8.522 8.341 8.450 17,558,732 +0.12(+1.43%)
Jan 24, 2005 8.371 8.579 8.331 8.331 15,068,634 +0.04(+0.48%)
Jan 21, 2005 8.327 8.417 8.290 8.292 15,119,802 +0.00(+0.02%)
Jan 20, 2005 8.371 8.411 8.232 8.290 14,064,932 -0.08(-0.97%)
Jan 19, 2005 8.286 8.429 8.272 8.371 14,320,017 +0.08(+0.91%)
Jan 18, 2005 8.282 8.337 8.254 8.296 18,193,922 +0.10(+1.26%)
Jan 14, 2005 8.113 8.204 7.984 8.193 18,268,028 +0.14(+1.72%)
Jan 13, 2005 7.869 8.117 7.861 8.054 27,141,538 +0.21(+2.73%)
Jan 12, 2005 7.578 7.845 7.556 7.839 15,065,357 +0.26(+3.48%)
Jan 11, 2005 7.500 7.584 7.455 7.576 8,792,599 +0.07(+0.92%)
Jan 10, 2005 7.574 7.617 7.480 7.506 11,028,369 -0.03(-0.37%)
Jan 07, 2005 7.587 7.587 7.395 7.534 9,495,594 -0.05(-0.71%)
Jan 06, 2005 7.455 7.623 7.375 7.587 13,595,597 +0.13(+1.78%)
Jan 05, 2005 7.550 7.625 7.379 7.455 14,230,284 -0.10(-1.26%)
Jan 04, 2005 7.627 7.697 7.546 7.550 10,753,876 +0.01(+0.11%)
Jan 03, 2005 7.687 7.708 7.526 7.542 12,301,018 -0.24(-3.11%)
Dec 31, 2004 7.820 7.847 7.780 7.784 3,979,266 -0.01(-0.08%)
Dec 30, 2004 7.849 7.857 7.768 7.790 4,376,009 -0.08(-1.01%)
Dec 29, 2004 7.796 7.905 7.754 7.869 5,630,762 +0.08(+0.97%)
Dec 28, 2004 7.758 7.804 7.738 7.794 5,070,937 +0.09(+1.11%)
Dec 27, 2004 7.895 7.903 7.708 7.708 5,783,006 -0.19(-2.36%)
Dec 23, 2004 7.869 7.911 7.818 7.895 5,469,696 +0.04(+0.51%)
Dec 22, 2004 7.907 7.984 7.762 7.855 9,584,319 -0.08(-0.95%)
Dec 21, 2004 7.816 7.945 7.808 7.931 8,453,075 +0.14(+1.81%)
Dec 20, 2004 7.784 7.855 7.754 7.790 7,649,760 +0.01(+0.08%)
Dec 17, 2004 7.837 7.907 7.760 7.784 10,389,902 -0.05(-0.61%)
Dec 16, 2004 7.921 7.968 7.820 7.831 9,932,161 -0.14(-1.74%)
Dec 15, 2004 7.869 7.970 7.776 7.970 10,073,567 +0.12(+1.54%)
Dec 14, 2004 7.790 7.915 7.758 7.849 10,490,726 +0.14(+1.88%)
Dec 13, 2004 7.653 7.782 7.651 7.705 9,035,333 +0.07(+0.96%)
Dec 10, 2004 7.933 7.933 7.619 7.631 9,783,194 -0.18(-2.31%)
Dec 09, 2004 7.637 7.847 7.637 7.812 8,182,110 +0.20(+2.69%)
Dec 08, 2004 7.627 7.728 7.470 7.607 7,746,803 -0.02(-0.26%)
Dec 07, 2004 7.774 7.818 7.615 7.627 10,442,330 -0.13(-1.71%)
Dec 06, 2004 7.786 7.831 7.671 7.760 12,825,555 +0.08(+0.98%)
Dec 03, 2004 7.538 7.782 7.514 7.685 18,671,828 +0.03(+0.34%)
Dec 02, 2004 7.905 7.905 7.613 7.659 17,505,044 -0.25(-3.11%)
Dec 01, 2004 8.016 8.173 7.861 7.905 17,671,908 -0.30(-3.63%)
Nov 30, 2004 8.173 8.270 8.139 8.202 11,049,542 +0.08(+0.95%)
Nov 29, 2004 8.149 8.189 8.040 8.125 10,799,751 +0.02(+0.29%)
Nov 26, 2004 8.083 8.151 8.054 8.101 2,437,921 +0.01(+0.12%)
Nov 24, 2004 8.054 8.099 7.903 8.091 10,233,877 +0.06(+0.79%)
Nov 23, 2004 7.933 8.143 7.901 8.028 11,943,598 +0.10(+1.23%)
Nov 22, 2004 7.921 7.984 7.818 7.931 10,335,709 +0.03(+0.38%)
Nov 19, 2004 7.798 7.996 7.752 7.901 17,301,128 +0.18(+2.31%)
Nov 18, 2004 7.558 7.726 7.548 7.722 15,951,851 +0.21(+2.85%)
Nov 17, 2004 7.421 7.534 7.405 7.508 10,635,408 +0.09(+1.18%)
Nov 16, 2004 7.373 7.459 7.355 7.421 9,355,953 +0.08(+1.08%)
Nov 15, 2004 7.538 7.538 7.242 7.342 11,104,995 -0.20(-2.61%)
Nov 12, 2004 7.389 7.572 7.361 7.538 9,178,503 +0.14(+1.93%)
Nov 11, 2004 7.419 7.455 7.379 7.395 10,481,147 -0.01(-0.08%)
Nov 10, 2004 7.221 7.409 7.179 7.401 17,333,390 +0.18(+2.53%)
Nov 09, 2004 7.224 7.336 7.175 7.219 9,257,397 -0.00(-0.05%)
Nov 08, 2004 7.326 7.326 7.167 7.222 10,079,616 -0.10(-1.41%)
Nov 05, 2004 7.409 7.439 7.308 7.326 12,056,521 +0.01(+0.08%)
Nov 04, 2004 7.379 7.439 7.310 7.320 13,770,023 -0.04(-0.49%)
Nov 03, 2004 7.379 7.568 7.193 7.355 18,740,640 +0.31(+4.33%)
Nov 02, 2004 7.268 7.294 7.032 7.050 13,790,187 -0.24(-3.27%)
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.