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

Halliburton Co (NY: HAL )

29.47 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 6.185 6.261 6.171 6.230 7,973,335 +0.04(+0.72%)
Feb 26, 2004 6.068 6.198 6.037 6.185 7,524,430 +0.12(+1.89%)
Feb 25, 2004 6.042 6.134 6.023 6.070 9,003,767 +0.02(+0.32%)
Feb 24, 2004 6.037 6.056 5.896 6.050 11,704,640 +0.00(+0.06%)
Feb 23, 2004 6.042 6.068 5.996 6.046 4,961,563 +0.02(+0.36%)
Feb 20, 2004 6.126 6.126 5.976 6.025 9,281,832 -0.05(-0.87%)
Feb 19, 2004 6.052 6.152 6.009 6.078 11,845,468 +0.04(+0.74%)
Feb 18, 2004 6.189 6.212 6.029 6.033 7,087,067 -0.16(-2.64%)
Feb 17, 2004 6.163 6.212 6.105 6.196 6,577,880 +0.03(+0.47%)
Feb 13, 2004 6.140 6.191 6.105 6.167 10,761,938 +0.00(+0.03%)
Feb 12, 2004 6.023 6.177 6.023 6.165 12,133,024 +0.11(+1.90%)
Feb 11, 2004 5.976 6.083 5.976 6.050 15,667,323 +0.13(+2.24%)
Feb 10, 2004 5.851 5.998 5.849 5.918 11,229,826 +0.06(+1.10%)
Feb 09, 2004 5.799 5.879 5.781 5.853 8,386,329 +0.07(+1.28%)
Feb 06, 2004 5.692 5.779 5.676 5.779 5,502,815 +0.05(+0.85%)
Feb 05, 2004 5.869 5.887 5.657 5.731 12,305,404 -0.14(-2.33%)
Feb 04, 2004 5.883 5.924 5.853 5.867 9,550,662 -0.02(-0.33%)
Feb 03, 2004 5.916 5.976 5.828 5.887 10,982,287 -0.06(-0.95%)
Feb 02, 2004 5.943 5.965 5.797 5.943 11,211,613 +0.07(+1.13%)
Jan 30, 2004 5.941 5.980 5.836 5.877 9,376,487 -0.02(-0.26%)
Jan 29, 2004 5.877 5.896 5.608 5.892 21,922,504 +0.16(+2.79%)
Jan 28, 2004 5.666 5.783 5.618 5.733 14,053,828 +0.06(+1.00%)
Jan 27, 2004 5.684 5.748 5.600 5.676 8,702,358 -0.03(-0.55%)
Jan 26, 2004 5.637 5.711 5.569 5.707 14,377,040 +0.07(+1.24%)
Jan 23, 2004 5.516 5.676 5.458 5.637 20,862,830 +0.13(+2.44%)
Jan 22, 2004 5.555 5.588 5.438 5.503 7,132,471 -0.05(-0.91%)
Jan 21, 2004 5.526 5.581 5.489 5.553 9,930,052 +0.02(+0.32%)
Jan 20, 2004 5.417 5.573 5.417 5.536 11,580,229 +0.18(+3.31%)
Jan 16, 2004 5.259 5.362 5.226 5.358 9,483,711 +0.12(+2.38%)
Jan 15, 2004 5.349 5.405 5.234 5.234 8,236,266 -0.11(-1.97%)
Jan 14, 2004 5.442 5.447 5.302 5.339 8,409,928 -0.12(-2.11%)
Jan 13, 2004 5.493 5.526 5.428 5.454 10,317,906 -0.01(-0.25%)
Jan 12, 2004 5.458 5.493 5.411 5.467 9,049,170 +0.01(+0.18%)
Jan 09, 2004 5.245 5.526 5.220 5.458 25,627,132 +0.20(+3.78%)
Jan 08, 2004 5.161 5.261 5.146 5.259 8,171,880 +0.09(+1.70%)
Jan 07, 2004 5.165 5.189 5.140 5.171 9,251,563 -0.06(-1.19%)
Jan 06, 2004 5.130 5.241 5.122 5.234 13,922,234 +0.14(+2.79%)
Jan 05, 2004 5.064 5.115 5.029 5.091 13,314,288 +0.02(+0.35%)
Jan 02, 2004 5.072 5.124 5.048 5.074 4,155,584 +0.01(+0.12%)
Dec 31, 2003 5.072 5.105 5.021 5.068 6,127,948 -0.04(-0.84%)
Dec 30, 2003 5.121 5.183 5.095 5.111 7,480,565 +0.01(+0.19%)
Dec 29, 2003 5.115 5.204 5.087 5.101 8,814,970 -0.01(-0.27%)
Dec 26, 2003 5.132 5.156 5.091 5.115 1,993,398 +0.01(+0.11%)
Dec 24, 2003 5.095 5.132 5.052 5.109 4,031,686 +0.04(+0.77%)
Dec 23, 2003 5.191 5.195 5.060 5.070 11,712,592 -0.19(-3.63%)
Dec 22, 2003 5.195 5.261 5.124 5.261 9,644,291 +0.04(+0.71%)
Dec 19, 2003 5.288 5.288 5.169 5.224 16,275,783 -0.06(-1.18%)
Dec 18, 2003 5.013 5.302 5.000 5.286 23,909,746 +0.30(+5.94%)
Dec 17, 2003 4.814 5.007 4.814 4.990 12,010,666 +0.09(+1.83%)
Dec 16, 2003 4.789 4.928 4.785 4.900 10,032,659 +0.09(+1.95%)
Dec 15, 2003 4.963 4.970 4.787 4.807 10,560,059 -0.16(-3.14%)
Dec 12, 2003 4.813 4.990 4.805 4.963 17,490,650 +0.15(+3.12%)
Dec 11, 2003 4.873 4.889 4.797 4.813 9,704,316 -0.06(-1.24%)
Dec 10, 2003 4.717 4.873 4.717 4.873 9,949,034 +0.09(+1.83%)
Dec 09, 2003 4.803 4.805 4.733 4.785 6,456,803 -0.02(-0.37%)
Dec 08, 2003 4.760 4.803 4.746 4.803 7,467,739 +0.05(+0.98%)
Dec 05, 2003 4.600 4.715 4.573 4.756 9,765,624 +0.17(+3.61%)
Dec 04, 2003 4.542 4.643 4.526 4.590 12,573,722 +0.04(+0.99%)
Dec 03, 2003 4.581 4.612 4.545 4.545 4,777,126 -0.04(-0.93%)
Dec 02, 2003 4.553 4.596 4.545 4.588 5,590,800 +0.03(+0.64%)
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.