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

Halliburton Co (NY: HAL )

34.27 +0.45 (+1.35%)
Streaming Delayed Price Updated: 1:53 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 (%)
Feb 27, 2004 6.264 6.341 6.250 6.309 7,872,652 +0.05(+0.72%)
Feb 26, 2004 6.145 6.278 6.114 6.264 7,429,415 +0.12(+1.89%)
Feb 25, 2004 6.120 6.213 6.100 6.147 8,890,072 +0.02(+0.32%)
Feb 24, 2004 6.114 6.134 5.972 6.128 11,556,840 +0.00(+0.06%)
Feb 23, 2004 6.120 6.145 6.072 6.124 4,898,911 +0.02(+0.36%)
Feb 20, 2004 6.205 6.205 6.053 6.102 9,164,626 -0.05(-0.87%)
Feb 19, 2004 6.130 6.230 6.086 6.155 11,695,890 +0.05(+0.74%)
Feb 18, 2004 6.268 6.292 6.106 6.110 6,997,576 -0.17(-2.64%)
Feb 17, 2004 6.242 6.292 6.183 6.276 6,494,818 +0.03(+0.47%)
Feb 13, 2004 6.218 6.270 6.183 6.246 10,626,042 +0.00(+0.03%)
Feb 12, 2004 6.100 6.256 6.100 6.244 11,979,815 +0.12(+1.90%)
Feb 11, 2004 6.053 6.161 6.053 6.128 15,469,485 +0.13(+2.24%)
Feb 10, 2004 5.926 6.074 5.924 5.993 11,088,022 +0.07(+1.10%)
Feb 09, 2004 5.873 5.954 5.855 5.928 8,280,431 +0.08(+1.28%)
Feb 06, 2004 5.764 5.853 5.749 5.853 5,433,328 +0.05(+0.85%)
Feb 05, 2004 5.944 5.962 5.729 5.804 12,150,018 -0.14(-2.33%)
Feb 04, 2004 5.958 5.999 5.928 5.942 9,430,062 -0.02(-0.33%)
Feb 03, 2004 5.991 6.053 5.903 5.962 10,843,608 -0.06(-0.95%)
Feb 02, 2004 6.019 6.041 5.871 6.019 11,070,039 +0.07(+1.13%)
Jan 30, 2004 6.017 6.057 5.910 5.952 9,258,086 -0.02(-0.26%)
Jan 29, 2004 5.952 5.972 5.680 5.968 21,645,680 +0.16(+2.79%)
Jan 28, 2004 5.739 5.857 5.689 5.806 13,876,364 +0.06(+1.00%)
Jan 27, 2004 5.757 5.822 5.672 5.749 8,592,470 -0.03(-0.55%)
Jan 26, 2004 5.709 5.784 5.640 5.780 14,195,495 +0.07(+1.24%)
Jan 23, 2004 5.587 5.749 5.528 5.709 20,599,386 +0.14(+2.44%)
Jan 22, 2004 5.626 5.660 5.508 5.573 7,042,406 -0.05(-0.91%)
Jan 21, 2004 5.597 5.652 5.559 5.624 9,804,660 +0.02(+0.32%)
Jan 20, 2004 5.486 5.644 5.486 5.606 11,434,000 +0.18(+3.31%)
Jan 16, 2004 5.326 5.431 5.293 5.427 9,363,956 +0.13(+2.38%)
Jan 15, 2004 5.417 5.474 5.300 5.300 8,132,263 -0.11(-1.97%)
Jan 14, 2004 5.512 5.517 5.370 5.407 8,303,732 -0.12(-2.11%)
Jan 13, 2004 5.563 5.597 5.498 5.524 10,187,617 -0.01(-0.25%)
Jan 12, 2004 5.528 5.563 5.480 5.537 8,934,902 +0.01(+0.18%)
Jan 09, 2004 5.312 5.597 5.287 5.528 25,303,526 +0.20(+3.78%)
Jan 08, 2004 5.227 5.328 5.212 5.326 8,068,690 +0.09(+1.70%)
Jan 07, 2004 5.231 5.255 5.206 5.237 9,134,739 -0.06(-1.19%)
Jan 06, 2004 5.196 5.308 5.188 5.300 13,746,432 +0.14(+2.79%)
Jan 05, 2004 5.129 5.180 5.093 5.156 13,146,162 +0.02(+0.35%)
Jan 02, 2004 5.137 5.190 5.113 5.139 4,103,110 +0.01(+0.12%)
Dec 31, 2003 5.137 5.170 5.085 5.133 6,050,568 -0.04(-0.84%)
Dec 30, 2003 5.186 5.249 5.160 5.176 7,386,105 +0.01(+0.19%)
Dec 29, 2003 5.180 5.271 5.152 5.166 8,703,659 -0.01(-0.27%)
Dec 26, 2003 5.198 5.222 5.156 5.180 1,968,226 +0.01(+0.11%)
Dec 24, 2003 5.160 5.198 5.117 5.174 3,980,776 +0.04(+0.77%)
Dec 23, 2003 5.257 5.261 5.125 5.135 11,564,692 -0.19(-3.63%)
Dec 22, 2003 5.261 5.328 5.190 5.328 9,522,508 +0.04(+0.71%)
Dec 19, 2003 5.356 5.356 5.235 5.291 16,070,262 -0.06(-1.18%)
Dec 18, 2003 5.077 5.370 5.064 5.354 23,607,826 +0.30(+5.94%)
Dec 17, 2003 4.876 5.071 4.876 5.054 11,859,001 +0.09(+1.83%)
Dec 16, 2003 4.850 4.991 4.846 4.963 9,905,972 +0.09(+1.95%)
Dec 15, 2003 5.026 5.034 4.848 4.868 10,426,712 -0.16(-3.14%)
Dec 12, 2003 4.874 5.054 4.866 5.026 17,269,788 +0.15(+3.12%)
Dec 11, 2003 4.935 4.951 4.858 4.874 9,581,775 -0.06(-1.24%)
Dec 10, 2003 4.777 4.935 4.777 4.935 9,823,403 +0.09(+1.83%)
Dec 09, 2003 4.864 4.866 4.793 4.846 6,375,270 -0.02(-0.37%)
Dec 08, 2003 4.821 4.864 4.807 4.864 7,373,441 +0.05(+0.98%)
Dec 05, 2003 4.659 4.775 4.631 4.817 9,642,309 +0.17(+3.61%)
Dec 04, 2003 4.600 4.702 4.584 4.649 12,414,948 +0.05(+0.99%)
Dec 03, 2003 4.639 4.671 4.604 4.604 4,716,803 -0.04(-0.93%)
Dec 02, 2003 4.612 4.655 4.604 4.647 5,520,203 +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.