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

Halliburton Co (NY: HAL )

29.10 -0.20 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
May 28, 2004 5.595 5.703 5.576 5.662 11,546,013 +0.09(+1.54%)
May 27, 2004 5.761 5.761 5.552 5.576 11,528,317 -0.16(-2.72%)
May 26, 2004 5.781 5.818 5.693 5.732 10,346,787 -0.04(-0.74%)
May 25, 2004 5.664 5.781 5.654 5.775 6,866,826 +0.12(+2.14%)
May 24, 2004 5.556 5.710 5.535 5.654 10,265,488 +0.11(+1.90%)
May 21, 2004 5.527 5.566 5.508 5.549 7,227,414 +0.02(+0.42%)
May 20, 2004 5.625 5.632 5.498 5.525 7,128,675 -0.05(-0.94%)
May 19, 2004 5.634 5.673 5.558 5.578 6,738,081 -0.05(-0.93%)
May 18, 2004 5.636 5.648 5.547 5.630 9,021,124 -0.01(-0.14%)
May 17, 2004 5.654 5.726 5.615 5.638 5,180,831 -0.04(-0.79%)
May 14, 2004 5.693 5.769 5.630 5.683 6,091,535 -0.04(-0.65%)
May 13, 2004 5.648 5.742 5.632 5.720 5,706,839 +0.07(+1.31%)
May 12, 2004 5.625 5.747 5.599 5.646 10,293,442 +0.01(+0.21%)
May 11, 2004 5.652 5.656 5.588 5.634 14,790,797 +0.19(+3.44%)
May 10, 2004 5.527 5.527 5.332 5.447 11,151,828 -0.05(-0.99%)
May 07, 2004 5.664 5.718 5.502 5.502 6,775,524 -0.20(-3.49%)
May 06, 2004 5.790 5.839 5.662 5.701 8,530,765 -0.10(-1.68%)
May 05, 2004 5.751 5.821 5.646 5.798 17,948,382 -0.06(-1.03%)
May 04, 2004 5.938 5.987 5.812 5.859 8,777,483 -0.08(-1.41%)
May 03, 2004 5.790 5.966 5.771 5.942 10,372,946 +0.13(+2.28%)
Apr 30, 2004 5.907 5.952 5.742 5.810 9,706,909 -0.09(-1.52%)
Apr 29, 2004 6.046 6.083 5.831 5.899 9,035,743 -0.15(-2.42%)
Apr 28, 2004 6.044 6.157 6.018 6.046 10,975,380 -0.13(-2.08%)
Apr 27, 2004 6.102 6.307 6.092 6.174 11,543,192 +0.15(+2.49%)
Apr 26, 2004 6.092 6.131 6.024 6.024 7,674,431 +0.01(+0.16%)
Apr 23, 2004 6.003 6.044 5.927 6.014 8,018,862 +0.01(+0.19%)
Apr 22, 2004 5.820 6.032 5.794 6.003 7,972,186 +0.19(+3.18%)
Apr 21, 2004 5.839 5.839 5.712 5.818 8,027,582 -0.02(-0.33%)
Apr 20, 2004 5.976 6.013 5.837 5.837 6,846,308 -0.11(-1.84%)
Apr 19, 2004 5.985 6.061 5.931 5.946 8,105,804 -0.04(-0.59%)
Apr 16, 2004 5.888 6.014 5.853 5.981 8,809,798 +0.12(+2.03%)
Apr 15, 2004 5.820 5.901 5.794 5.862 7,263,319 +0.05(+0.91%)
Apr 14, 2004 5.781 5.831 5.743 5.810 6,760,649 +0.01(+0.13%)
Apr 13, 2004 5.936 5.972 5.792 5.802 7,429,251 -0.14(-2.43%)
Apr 12, 2004 5.849 6.050 5.835 5.946 10,289,339 +0.13(+2.18%)
Apr 08, 2004 5.829 5.876 5.790 5.820 6,247,208 +0.03(+0.54%)
Apr 07, 2004 5.722 5.835 5.666 5.788 10,249,331 +0.05(+0.95%)
Apr 06, 2004 5.728 5.794 5.712 5.734 7,726,237 +0.01(+0.10%)
Apr 05, 2004 5.839 5.859 5.691 5.728 12,429,019 -0.12(-2.13%)
Apr 02, 2004 5.857 5.886 5.786 5.853 11,397,264 -0.00(-0.07%)
Apr 01, 2004 5.925 5.960 5.792 5.857 13,820,080 -0.07(-1.15%)
Mar 31, 2004 5.853 5.938 5.775 5.925 16,330,350 +0.07(+1.23%)
Mar 30, 2004 5.671 5.884 5.654 5.853 11,245,950 +0.16(+2.84%)
Mar 29, 2004 5.664 5.751 5.632 5.691 11,094,380 +0.04(+0.79%)
Mar 26, 2004 5.537 5.712 5.537 5.646 11,753,492 +0.13(+2.44%)
Mar 25, 2004 5.529 5.556 5.480 5.511 13,832,390 +0.00(+0.07%)
Mar 24, 2004 5.582 5.646 5.480 5.508 10,149,310 -0.12(-2.05%)
Mar 23, 2004 5.697 5.722 5.529 5.623 10,135,717 -0.05(-0.86%)
Mar 22, 2004 5.738 5.745 5.654 5.671 7,988,087 -0.08(-1.32%)
Mar 19, 2004 5.884 5.907 5.718 5.747 11,412,139 -0.16(-2.77%)
Mar 18, 2004 5.849 5.966 5.816 5.911 8,590,008 +0.02(+0.40%)
Mar 17, 2004 5.724 5.927 5.705 5.888 14,264,532 +0.26(+4.64%)
Mar 16, 2004 5.689 5.695 5.605 5.627 8,583,853 -0.06(-1.10%)
Mar 15, 2004 5.695 5.747 5.675 5.689 12,967,850 -0.00(-0.07%)
Mar 12, 2004 5.627 5.775 5.615 5.693 25,598,192 +0.19(+3.40%)
Mar 11, 2004 5.521 5.722 5.383 5.506 46,236,884 -0.34(-5.77%)
Mar 10, 2004 5.952 6.028 5.802 5.843 15,490,687 -0.14(-2.38%)
Mar 09, 2004 5.849 6.044 5.839 5.985 26,785,366 -0.18(-2.88%)
Mar 08, 2004 6.192 6.237 6.143 6.163 8,028,351 +0.02(+0.32%)
Mar 05, 2004 6.155 6.235 6.118 6.143 9,892,845 -0.01(-0.19%)
Mar 04, 2004 6.151 6.188 6.131 6.155 7,720,082 +0.01(+0.22%)
Mar 03, 2004 6.221 6.221 6.128 6.141 10,122,381 -0.08(-1.25%)
Mar 02, 2004 6.342 6.375 6.215 6.219 11,353,665 -0.12(-1.88%)
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.