Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 7.154 7.320 7.057 7.312 16,121,170 +0.16(+2.18%)
Oct 28, 2004 7.190 7.363 7.105 7.156 22,278,368 -0.09(-1.28%)
Oct 27, 2004 7.077 7.496 7.077 7.249 40,091,184 +0.20(+2.77%)
Oct 26, 2004 6.929 7.057 6.909 7.053 17,036,518 +0.27(+4.02%)
Oct 25, 2004 6.797 6.813 6.657 6.781 9,097,000 -0.02(-0.26%)
Oct 22, 2004 6.862 6.917 6.791 6.799 8,335,139 -0.06(-0.89%)
Oct 21, 2004 6.848 6.949 6.815 6.860 11,265,570 +0.03(+0.38%)
Oct 20, 2004 6.649 6.842 6.621 6.834 9,994,366 +0.21(+3.22%)
Oct 19, 2004 6.639 6.718 6.596 6.621 8,641,859 -0.03(-0.50%)
Oct 18, 2004 6.773 6.803 6.635 6.655 8,612,226 -0.12(-1.75%)
Oct 15, 2004 6.846 6.852 6.732 6.773 7,144,224 -0.03(-0.38%)
Oct 14, 2004 6.718 6.864 6.710 6.799 10,628,322 +0.13(+1.95%)
Oct 13, 2004 6.751 6.751 6.530 6.669 14,102,795 -0.06(-0.94%)
Oct 12, 2004 6.783 6.823 6.700 6.732 8,824,220 -0.06(-0.84%)
Oct 11, 2004 6.998 7.016 6.773 6.789 11,182,748 -0.19(-2.77%)
Oct 08, 2004 6.919 7.052 6.919 6.982 14,591,622 +0.06(+0.91%)
Oct 07, 2004 6.969 7.109 6.862 6.919 16,226,281 +0.05(+0.75%)
Oct 06, 2004 6.728 6.874 6.726 6.868 9,932,059 +0.16(+2.41%)
Oct 05, 2004 6.722 6.755 6.665 6.706 11,187,307 +0.02(+0.30%)
Oct 04, 2004 6.787 6.828 6.661 6.686 9,405,240 -0.10(-1.54%)
Oct 01, 2004 6.651 6.846 6.613 6.791 10,014,122 +0.14(+2.11%)
Sep 30, 2004 6.570 6.692 6.564 6.651 7,992,200 +0.10(+1.48%)
Sep 29, 2004 6.619 6.690 6.524 6.554 8,924,771 -0.10(-1.57%)
Sep 28, 2004 6.613 6.702 6.536 6.659 11,235,683 +0.10(+1.54%)
Sep 27, 2004 6.629 6.708 6.556 6.558 12,280,963 -0.07(-1.07%)
Sep 24, 2004 6.357 6.655 6.353 6.629 21,780,930 +0.26(+4.16%)
Sep 23, 2004 6.412 6.412 6.282 6.365 13,848,757 +0.04(+0.56%)
Sep 22, 2004 6.327 6.404 6.274 6.329 10,708,358 -0.04(-0.65%)
Sep 21, 2004 6.230 6.384 6.199 6.370 14,117,992 +0.13(+2.15%)
Sep 20, 2004 6.222 6.284 6.207 6.236 11,321,038 +0.01(+0.22%)
Sep 17, 2004 6.159 6.232 6.128 6.222 7,588,981 +0.09(+1.42%)
Sep 16, 2004 6.104 6.167 6.076 6.136 6,211,399 +0.03(+0.55%)
Sep 15, 2004 6.033 6.187 6.023 6.102 11,660,684 +0.04(+0.59%)
Sep 14, 2004 6.045 6.104 6.013 6.066 4,941,968 -0.01(-0.10%)
Sep 13, 2004 6.017 6.098 5.993 6.072 7,408,140 +0.09(+1.48%)
Sep 10, 2004 5.991 6.013 5.936 5.984 7,636,850 -0.01(-0.20%)
Sep 09, 2004 5.905 6.013 5.899 5.995 7,192,093 +0.09(+1.54%)
Sep 08, 2004 5.800 5.930 5.792 5.905 10,115,686 +0.09(+1.49%)
Sep 07, 2004 5.930 5.930 5.778 5.818 13,741,367 -0.13(-2.16%)
Sep 03, 2004 5.847 6.007 5.835 5.946 6,479,621 +0.08(+1.41%)
Sep 02, 2004 5.909 5.918 5.808 5.863 6,165,303 -0.04(-0.60%)
Sep 01, 2004 5.770 5.903 5.737 5.899 8,782,175 +0.14(+2.43%)
Aug 31, 2004 5.666 5.778 5.664 5.758 6,435,297 +0.03(+0.55%)
Aug 30, 2004 5.715 5.745 5.685 5.727 7,196,906 +0.01(+0.21%)
Aug 27, 2004 5.681 5.739 5.654 5.715 5,060,502 +0.03(+0.56%)
Aug 26, 2004 5.591 5.713 5.585 5.683 5,928,487 +0.08(+1.37%)
Aug 25, 2004 5.587 5.616 5.526 5.606 7,192,853 +0.04(+0.71%)
Aug 24, 2004 5.616 5.636 5.502 5.567 6,457,586 -0.04(-0.63%)
Aug 23, 2004 5.715 5.715 5.603 5.603 5,863,142 -0.07(-1.29%)
Aug 20, 2004 5.606 5.762 5.605 5.676 10,689,362 +0.11(+1.95%)
Aug 19, 2004 5.597 5.676 5.551 5.567 9,219,840 +0.00(+0.00%)
Aug 18, 2004 5.478 5.606 5.441 5.567 17,354,384 +0.18(+3.30%)
Aug 17, 2004 5.488 5.498 5.222 5.389 37,408,712 -0.10(-1.76%)
Aug 16, 2004 5.543 5.557 5.458 5.486 13,553,181 -0.06(-1.03%)
Aug 13, 2004 5.585 5.618 5.543 5.543 9,205,657 -0.04(-0.74%)
Aug 12, 2004 5.715 5.757 5.571 5.585 13,058,021 -0.16(-2.75%)
Aug 11, 2004 5.824 5.869 5.709 5.743 12,320,728 -0.15(-2.48%)
Aug 10, 2004 5.905 5.936 5.835 5.889 4,987,305 -0.01(-0.23%)
Aug 09, 2004 5.837 5.964 5.833 5.903 5,807,674 +0.05(+0.78%)
Aug 06, 2004 5.926 5.950 5.816 5.857 10,556,137 -0.09(-1.46%)
Aug 05, 2004 6.041 6.080 5.926 5.944 7,706,502 -0.10(-1.70%)
Aug 04, 2004 6.175 6.197 6.029 6.047 6,647,798 -0.15(-2.39%)
Aug 03, 2004 6.157 6.288 6.157 6.195 7,366,349 +0.02(+0.26%)
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.