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

Halliburton Co (NY: HAL )

38.04 -0.40 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 28, 2003 3.988 4.024 3.944 4.020 8,791,269 +0.06(+1.45%)
Feb 27, 2003 4.057 4.067 3.928 3.962 8,708,359 -0.07(-1.63%)
Feb 26, 2003 3.940 4.081 3.928 4.028 7,949,313 +0.07(+1.81%)
Feb 25, 2003 4.048 4.143 3.928 3.956 13,380,824 -0.11(-2.64%)
Feb 24, 2003 3.968 4.081 3.950 4.063 10,386,475 +0.10(+2.40%)
Feb 21, 2003 3.863 4.002 3.839 3.968 9,235,810 +0.12(+2.99%)
Feb 20, 2003 3.849 3.917 3.732 3.853 9,328,297 +0.00(+0.10%)
Feb 19, 2003 3.871 3.889 3.780 3.849 8,883,252 -0.03(-0.82%)
Feb 18, 2003 3.730 3.887 3.730 3.881 8,997,915 +0.07(+1.93%)
Feb 14, 2003 3.768 3.813 3.710 3.807 8,271,378 +0.08(+2.13%)
Feb 13, 2003 3.819 3.849 3.714 3.728 6,833,174 -0.10(-2.64%)
Feb 12, 2003 3.887 3.926 3.817 3.829 7,179,935 -0.06(-1.48%)
Feb 11, 2003 3.968 3.968 3.869 3.887 7,687,982 +0.02(+0.46%)
Feb 10, 2003 3.776 3.869 3.740 3.869 7,227,061 +0.12(+3.28%)
Feb 07, 2003 3.825 3.851 3.738 3.746 5,424,706 -0.08(-2.07%)
Feb 06, 2003 3.714 3.825 3.714 3.825 9,158,696 +0.06(+1.69%)
Feb 05, 2003 3.819 3.843 3.760 3.762 9,077,298 -0.04(-0.99%)
Feb 04, 2003 3.740 3.831 3.694 3.800 7,590,959 +0.05(+1.32%)
Feb 03, 2003 3.792 3.792 3.710 3.750 7,244,197 +0.03(+0.75%)
Jan 31, 2003 3.680 3.760 3.617 3.722 6,398,461 -0.01(-0.21%)
Jan 30, 2003 3.726 3.813 3.696 3.730 14,999,718 +0.04(+1.08%)
Jan 29, 2003 3.651 3.690 3.573 3.690 7,220,761 +0.04(+1.09%)
Jan 28, 2003 3.571 3.651 3.538 3.651 8,531,198 +0.12(+3.49%)
Jan 27, 2003 3.621 3.663 3.506 3.528 6,935,237 -0.12(-3.37%)
Jan 24, 2003 3.688 3.742 3.595 3.651 9,784,934 -0.03(-0.81%)
Jan 23, 2003 3.680 3.708 3.605 3.680 7,443,283 +0.04(+1.09%)
Jan 22, 2003 3.472 3.653 3.413 3.641 16,793,504 +0.04(+1.16%)
Jan 21, 2003 3.671 3.718 3.581 3.599 7,391,621 -0.13(-3.61%)
Jan 17, 2003 3.798 3.809 3.730 3.734 5,291,394 -0.07(-1.93%)
Jan 16, 2003 3.807 3.859 3.744 3.807 8,838,899 +0.04(+1.05%)
Jan 15, 2003 3.720 3.807 3.684 3.768 12,552,980 +0.02(+0.48%)
Jan 14, 2003 3.869 3.879 3.720 3.750 12,985,928 -0.12(-3.03%)
Jan 13, 2003 3.899 3.909 3.764 3.867 14,255,792 -0.03(-0.81%)
Jan 10, 2003 3.786 3.968 3.754 3.899 15,772,876 +0.11(+2.99%)
Jan 09, 2003 3.780 3.847 3.772 3.786 11,359,978 +0.04(+1.11%)
Jan 08, 2003 3.611 3.817 3.583 3.744 12,805,239 +0.11(+3.00%)
Jan 07, 2003 3.752 3.760 3.613 3.635 11,019,769 -0.12(-3.07%)
Jan 06, 2003 3.766 3.780 3.712 3.750 8,665,014 -0.02(-0.42%)
Jan 03, 2003 3.811 3.843 3.760 3.766 7,684,202 -0.04(-1.04%)
Jan 02, 2003 3.780 3.915 3.704 3.805 9,068,981 +0.09(+2.51%)
Dec 31, 2002 3.667 3.724 3.551 3.712 7,533,501 +0.04(+1.14%)
Dec 30, 2002 3.651 3.702 3.651 3.671 6,897,687 +0.02(+0.54%)
Dec 27, 2002 3.720 3.798 3.651 3.651 4,949,168 -0.11(-2.90%)
Dec 26, 2002 3.833 3.877 3.760 3.760 3,970,876 -0.07(-1.92%)
Dec 24, 2002 3.845 3.891 3.805 3.833 2,628,686 +0.01(+0.21%)
Dec 23, 2002 3.774 3.853 3.720 3.825 9,453,292 +0.04(+1.05%)
Dec 20, 2002 3.621 3.809 3.621 3.786 27,589,238 -0.08(-2.15%)
Dec 19, 2002 3.885 4.057 3.815 3.869 19,003,104 -0.01(-0.26%)
Dec 18, 2002 3.988 4.563 3.774 3.879 41,388,396 -0.16(-3.93%)
Dec 17, 2002 4.020 4.095 4.004 4.038 12,369,771 +0.02(+0.49%)
Dec 16, 2002 3.919 4.042 3.879 4.018 12,156,573 +0.10(+2.53%)
Dec 13, 2002 3.970 4.000 3.873 3.919 17,806,322 -0.05(-1.25%)
Dec 12, 2002 4.276 4.276 3.968 3.968 43,593,708 -0.08(-1.96%)
Dec 11, 2002 3.934 4.186 3.857 4.048 28,826,342 +0.11(+2.87%)
Dec 10, 2002 3.869 3.962 3.827 3.934 12,267,456 +0.07(+1.69%)
Dec 09, 2002 3.869 4.067 3.861 3.869 7,860,355 -0.14(-3.42%)
Dec 06, 2002 3.932 4.095 3.875 4.006 7,399,182 +0.05(+1.36%)
Dec 05, 2002 3.978 3.988 3.869 3.952 7,272,926 +0.03(+0.86%)
Dec 04, 2002 3.857 3.942 3.712 3.919 17,590,352 -0.09(-2.18%)
Dec 03, 2002 4.117 4.210 3.948 4.006 11,926,742 -0.12(-2.84%)
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.