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

Halliburton Co (NY: HAL )

34.24 +0.42 (+1.26%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Mar 31, 2005 8.459 8.558 8.437 8.538 20,243,276 +0.22(+2.63%)
Mar 30, 2005 8.291 8.331 8.025 8.319 15,513,049 +0.13(+1.59%)
Mar 29, 2005 8.394 8.449 8.183 8.189 11,299,256 -0.21(-2.45%)
Mar 28, 2005 8.333 8.447 8.319 8.394 8,493,691 +0.09(+1.09%)
Mar 24, 2005 8.360 8.459 8.303 8.303 12,248,544 +0.04(+0.43%)
Mar 23, 2005 8.400 8.548 8.226 8.268 22,476,432 -0.31(-3.64%)
Mar 22, 2005 8.767 8.767 8.566 8.579 16,995,994 -0.02(-0.18%)
Mar 21, 2005 8.686 8.686 8.493 8.595 18,354,072 -0.08(-0.87%)
Mar 18, 2005 8.449 8.670 8.429 8.670 45,092,676 +0.26(+3.05%)
Mar 17, 2005 8.429 8.566 8.350 8.414 25,264,520 +0.14(+1.72%)
Mar 16, 2005 8.195 8.331 8.094 8.272 15,669,828 +0.07(+0.87%)
Mar 15, 2005 8.331 8.497 8.200 8.200 18,525,796 -0.09(-1.10%)
Mar 14, 2005 7.985 8.350 7.896 8.291 20,406,642 +0.32(+4.01%)
Mar 11, 2005 7.946 8.159 7.918 7.971 21,515,240 -0.12(-1.54%)
Mar 10, 2005 8.291 8.293 8.066 8.096 21,342,504 -0.22(-2.66%)
Mar 09, 2005 8.621 8.647 8.315 8.317 13,985,274 -0.25(-2.97%)
Mar 08, 2005 8.643 8.702 8.548 8.572 10,272,972 -0.07(-0.80%)
Mar 07, 2005 8.844 8.844 8.621 8.641 13,644,361 -0.20(-2.30%)
Mar 04, 2005 8.775 8.883 8.686 8.844 11,588,247 +0.14(+1.63%)
Mar 03, 2005 8.692 8.779 8.642 8.702 12,166,481 +0.07(+0.78%)
Mar 02, 2005 8.459 8.706 8.392 8.635 11,480,097 +0.18(+2.08%)
Mar 01, 2005 8.637 8.682 8.441 8.459 13,170,730 -0.22(-2.55%)
Feb 28, 2005 8.834 8.941 8.621 8.680 14,256,788 -0.15(-1.74%)
Feb 25, 2005 8.469 8.836 8.469 8.834 13,436,673 +0.24(+2.78%)
Feb 24, 2005 8.518 8.597 8.396 8.595 11,866,600 +0.09(+1.02%)
Feb 23, 2005 8.281 8.516 8.279 8.508 10,327,680 +0.19(+2.30%)
Feb 22, 2005 8.390 8.536 8.311 8.317 13,385,004 -0.07(-0.85%)
Feb 18, 2005 8.297 8.426 8.264 8.388 10,032,104 +0.14(+1.68%)
Feb 17, 2005 8.376 8.445 8.243 8.250 11,446,664 -0.13(-1.58%)
Feb 16, 2005 8.214 8.410 8.181 8.382 12,503,088 +0.22(+2.66%)
Feb 15, 2005 8.173 8.246 8.110 8.165 9,738,048 -0.01(-0.14%)
Feb 14, 2005 8.248 8.291 8.155 8.177 9,007,087 -0.09(-1.15%)
Feb 11, 2005 8.301 8.339 8.232 8.272 11,391,703 -0.02(-0.24%)
Feb 10, 2005 8.133 8.297 8.104 8.291 12,309,077 +0.26(+3.27%)
Feb 09, 2005 8.058 8.153 7.966 8.029 10,240,046 -0.06(-0.71%)
Feb 08, 2005 8.092 8.173 8.021 8.086 8,379,209 -0.01(-0.07%)
Feb 07, 2005 8.242 8.301 7.999 8.092 8,690,235 -0.19(-2.33%)
Feb 04, 2005 8.242 8.315 8.195 8.285 11,603,444 +0.04(+0.45%)
Feb 03, 2005 8.202 8.252 8.102 8.248 13,691,724 +0.05(+0.55%)
Feb 02, 2005 8.153 8.202 8.054 8.202 13,595,478 +0.12(+1.49%)
Feb 01, 2005 8.121 8.173 8.005 8.082 13,494,420 -0.04(-0.46%)
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%)
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.