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: 4:10 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 (%)
Jan 31, 2005 7.896 8.139 7.798 8.120 36,333,800 +0.06(+0.71%)
Jan 28, 2005 8.345 8.370 7.979 8.062 37,923,628 -0.53(-6.14%)
Jan 27, 2005 8.437 8.603 8.422 8.589 13,342,706 +0.15(+1.80%)
Jan 26, 2005 8.455 8.475 8.356 8.437 35,019,284 +0.03(+0.33%)
Jan 25, 2005 8.435 8.481 8.301 8.410 17,643,626 +0.12(+1.43%)
Jan 24, 2005 8.331 8.538 8.291 8.291 15,141,490 +0.04(+0.48%)
Jan 21, 2005 8.287 8.376 8.250 8.252 15,192,905 +0.00(+0.02%)
Jan 20, 2005 8.331 8.370 8.193 8.250 14,132,935 -0.08(-0.97%)
Jan 19, 2005 8.246 8.388 8.232 8.331 14,389,253 +0.08(+0.91%)
Jan 18, 2005 8.242 8.297 8.214 8.256 18,281,888 +0.10(+1.26%)
Jan 14, 2005 8.074 8.165 7.946 8.153 18,356,352 +0.14(+1.72%)
Jan 13, 2005 7.831 8.078 7.823 8.015 27,272,766 +0.21(+2.73%)
Jan 12, 2005 7.541 7.808 7.519 7.802 15,138,197 +0.26(+3.48%)
Jan 11, 2005 7.464 7.547 7.419 7.539 8,835,111 +0.07(+0.92%)
Jan 10, 2005 7.537 7.581 7.444 7.470 11,081,690 -0.03(-0.37%)
Jan 07, 2005 7.551 7.551 7.359 7.498 9,541,504 -0.05(-0.71%)
Jan 06, 2005 7.419 7.587 7.340 7.551 13,661,331 +0.13(+1.78%)
Jan 05, 2005 7.513 7.588 7.344 7.419 14,299,086 -0.09(-1.26%)
Jan 04, 2005 7.590 7.660 7.510 7.513 10,805,870 +0.01(+0.11%)
Jan 03, 2005 7.650 7.671 7.490 7.506 12,360,493 -0.24(-3.11%)
Dec 31, 2004 7.782 7.810 7.742 7.746 3,998,506 -0.01(-0.08%)
Dec 30, 2004 7.812 7.819 7.731 7.752 4,397,166 -0.08(-1.01%)
Dec 29, 2004 7.758 7.867 7.717 7.831 5,657,986 +0.08(+0.97%)
Dec 28, 2004 7.721 7.766 7.701 7.756 5,095,455 +0.08(+1.11%)
Dec 27, 2004 7.857 7.865 7.671 7.671 5,810,966 -0.19(-2.36%)
Dec 23, 2004 7.831 7.873 7.780 7.857 5,496,141 +0.04(+0.51%)
Dec 22, 2004 7.869 7.946 7.725 7.817 9,630,658 -0.08(-0.95%)
Dec 21, 2004 7.778 7.906 7.770 7.893 8,493,945 +0.14(+1.81%)
Dec 20, 2004 7.746 7.817 7.717 7.752 7,686,746 +0.01(+0.08%)
Dec 17, 2004 7.800 7.869 7.723 7.746 10,440,136 -0.05(-0.61%)
Dec 16, 2004 7.883 7.930 7.782 7.794 9,980,182 -0.14(-1.74%)
Dec 15, 2004 7.831 7.932 7.739 7.932 10,122,271 +0.12(+1.54%)
Dec 14, 2004 7.752 7.877 7.721 7.812 10,541,447 +0.14(+1.88%)
Dec 13, 2004 7.616 7.744 7.614 7.667 9,079,018 +0.07(+0.96%)
Dec 10, 2004 7.894 7.894 7.583 7.594 9,830,495 -0.18(-2.31%)
Dec 09, 2004 7.600 7.810 7.600 7.774 8,221,670 +0.20(+2.69%)
Dec 08, 2004 7.590 7.691 7.435 7.571 7,784,258 -0.02(-0.26%)
Dec 07, 2004 7.737 7.780 7.579 7.590 10,492,818 -0.13(-1.71%)
Dec 06, 2004 7.748 7.794 7.634 7.723 12,887,565 +0.08(+0.98%)
Dec 03, 2004 7.502 7.744 7.478 7.648 18,762,104 +0.03(+0.34%)
Dec 02, 2004 7.867 7.867 7.577 7.622 17,589,678 -0.24(-3.11%)
Dec 01, 2004 7.977 8.133 7.823 7.867 17,757,348 -0.30(-3.63%)
Nov 30, 2004 8.133 8.230 8.100 8.163 11,102,965 +0.08(+0.95%)
Nov 29, 2004 8.110 8.149 8.001 8.086 10,851,967 +0.02(+0.29%)
Nov 26, 2004 8.045 8.112 8.015 8.062 2,449,708 +0.01(+0.12%)
Nov 24, 2004 8.015 8.060 7.865 8.052 10,283,357 +0.06(+0.79%)
Nov 23, 2004 7.894 8.104 7.863 7.989 12,001,344 +0.10(+1.23%)
Nov 22, 2004 7.883 7.946 7.780 7.893 10,385,681 +0.03(+0.38%)
Nov 19, 2004 7.760 7.958 7.715 7.863 17,384,776 +0.18(+2.31%)
Nov 18, 2004 7.521 7.689 7.511 7.685 16,028,977 +0.21(+2.85%)
Nov 17, 2004 7.385 7.498 7.369 7.472 10,686,829 +0.09(+1.18%)
Nov 16, 2004 7.338 7.423 7.320 7.385 9,401,188 +0.08(+1.08%)
Nov 15, 2004 7.502 7.502 7.207 7.306 11,158,687 -0.20(-2.61%)
Nov 12, 2004 7.354 7.535 7.326 7.502 9,222,880 +0.14(+1.93%)
Nov 11, 2004 7.383 7.419 7.344 7.359 10,531,823 -0.01(-0.08%)
Nov 10, 2004 7.186 7.373 7.144 7.365 17,417,196 +0.18(+2.53%)
Nov 09, 2004 7.190 7.300 7.140 7.184 9,302,156 -0.00(-0.05%)
Nov 08, 2004 7.290 7.290 7.132 7.188 10,128,350 -0.10(-1.41%)
Nov 05, 2004 7.373 7.403 7.273 7.290 12,114,813 +0.01(+0.08%)
Nov 04, 2004 7.344 7.403 7.275 7.284 13,836,599 -0.04(-0.49%)
Nov 03, 2004 7.344 7.531 7.158 7.320 18,831,250 +0.30(+4.33%)
Nov 02, 2004 7.233 7.259 6.998 7.016 13,856,862 -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.