Skip to main content

Halliburton Co (NY: HAL )

39.46 +0.63 (+1.62%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.69 13.78 13.40 13.49 18,586,788 -0.20(-1.45%)
Feb 27, 2006 14.13 14.13 13.65 13.69 16,347,956 -0.44(-3.12%)
Feb 24, 2006 14.25 14.31 14.10 14.13 12,339,278 +0.12(+0.82%)
Feb 23, 2006 13.93 14.10 13.74 14.02 22,870,152 -0.03(-0.18%)
Feb 22, 2006 14.19 14.27 13.96 14.04 17,159,166 -0.28(-1.94%)
Feb 21, 2006 14.17 14.37 14.01 14.32 23,677,584 +0.41(+2.95%)
Feb 17, 2006 14.29 14.46 13.86 13.91 26,757,112 -0.23(-1.60%)
Feb 16, 2006 13.76 14.21 13.75 14.13 33,231,678 +0.52(+3.83%)
Feb 15, 2006 14.08 14.13 13.43 13.61 28,754,520 -0.40(-2.83%)
Feb 14, 2006 14.03 14.25 13.92 14.01 26,716,034 -0.35(-2.41%)
Feb 13, 2006 14.54 14.68 14.21 14.35 17,734,248 -0.19(-1.30%)
Feb 10, 2006 14.44 14.58 14.03 14.54 27,398,218 +0.16(+1.14%)
Feb 09, 2006 15.01 15.01 14.33 14.38 24,542,220 -0.41(-2.79%)
Feb 08, 2006 14.67 14.87 14.10 14.79 28,359,876 +0.31(+2.15%)
Feb 07, 2006 15.18 15.18 14.44 14.48 25,828,464 -0.89(-5.77%)
Feb 06, 2006 15.63 15.76 15.21 15.37 20,810,498 +0.01(+0.06%)
Feb 03, 2006 15.48 15.64 15.15 15.36 21,506,290 -0.06(-0.41%)
Feb 02, 2006 15.56 15.77 15.11 15.42 26,184,802 -0.24(-1.56%)
Feb 01, 2006 15.93 16.21 15.56 15.66 27,301,194 -0.13(-0.84%)
Jan 31, 2006 16.01 16.01 15.68 15.80 22,650,906 -0.25(-1.53%)
Jan 30, 2006 16.05 16.35 15.99 16.04 27,636,364 +0.38(+2.45%)
Jan 27, 2006 14.91 16.07 15.26 15.66 47,290,904 +0.75(+5.03%)
Jan 26, 2006 14.73 14.93 14.29 14.91 28,898,164 +0.18(+1.23%)
Jan 25, 2006 15.12 15.13 14.45 14.73 25,141,494 -0.34(-2.25%)
Jan 24, 2006 15.28 15.28 14.92 15.07 25,994,790 -0.21(-1.38%)
Jan 23, 2006 14.98 15.35 14.77 15.28 26,765,932 +0.30(+2.00%)
Jan 20, 2006 14.48 15.06 14.48 14.98 41,811,768 +0.74(+5.23%)
Jan 19, 2006 13.97 14.29 13.86 14.24 21,369,954 +0.47(+3.39%)
Jan 18, 2006 13.89 14.01 13.60 13.77 14,338,451 -0.12(-0.86%)
Jan 17, 2006 13.98 14.02 13.85 13.89 13,452,646 +0.09(+0.65%)
Jan 13, 2006 13.59 13.90 13.58 13.80 14,608,602 +0.12(+0.84%)
Jan 12, 2006 13.96 14.18 13.64 13.68 22,959,112 -0.22(-1.60%)
Jan 11, 2006 13.50 14.09 13.45 13.91 24,209,318 +0.30(+2.17%)
Jan 10, 2006 13.13 13.63 13.12 13.61 16,841,638 +0.39(+2.94%)
Jan 09, 2006 13.11 13.26 12.94 13.22 13,336,470 +0.12(+0.89%)
Jan 06, 2006 12.99 13.17 12.90 13.10 14,416,321 +0.29(+2.26%)
Jan 05, 2006 13.06 13.12 12.70 12.82 16,615,083 -0.30(-2.31%)
Jan 04, 2006 12.89 13.22 12.75 13.12 16,301,587 +0.15(+1.19%)
Jan 03, 2006 12.53 12.97 12.44 12.96 16,165,755 +0.67(+5.46%)
Dec 30, 2005 12.08 12.42 12.03 12.29 9,863,056 +0.10(+0.85%)
Dec 29, 2005 12.26 12.44 12.17 12.19 9,169,784 -0.20(-1.60%)
Dec 28, 2005 12.26 12.47 12.16 12.39 13,329,414 +0.17(+1.43%)
Dec 27, 2005 12.50 12.51 12.12 12.21 12,770,210 -0.45(-3.59%)
Dec 23, 2005 12.73 12.74 12.43 12.67 7,545,346 -0.06(-0.50%)
Dec 22, 2005 12.80 12.88 12.71 12.73 9,779,893 -0.03(-0.23%)
Dec 21, 2005 12.62 12.83 12.61 12.76 9,404,151 +0.16(+1.31%)
Dec 20, 2005 12.49 12.79 12.34 12.60 12,067,110 +0.17(+1.41%)
Dec 19, 2005 12.69 12.74 12.36 12.42 13,702,637 -0.22(-1.74%)
Dec 16, 2005 13.08 13.14 12.63 12.64 19,046,196 -0.43(-3.31%)
Dec 15, 2005 13.20 13.25 12.97 13.07 13,164,854 -0.13(-0.96%)
Dec 14, 2005 13.09 13.24 12.96 13.20 17,469,892 +0.12(+0.91%)
Dec 13, 2005 13.31 13.54 13.07 13.08 15,911,983 -0.20(-1.52%)
Dec 12, 2005 13.23 13.33 13.07 13.29 9,377,942 +0.17(+1.27%)
Dec 09, 2005 13.14 13.19 12.98 13.12 11,122,588 -0.12(-0.88%)
Dec 08, 2005 12.84 13.24 12.80 13.24 15,136,557 +0.38(+2.98%)
Dec 07, 2005 12.95 13.08 12.73 12.85 13,798,147 -0.02(-0.15%)
Dec 06, 2005 12.83 13.07 12.78 12.87 14,109,628 -0.06(-0.49%)
Dec 05, 2005 13.19 13.23 12.89 12.94 15,798,580 -0.12(-0.96%)
Dec 02, 2005 12.92 13.07 12.82 13.06 12,066,858 +0.11(+0.81%)
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.