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

Halliburton Co (NY: HAL )

38.54 -0.18 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 8.877 8.984 8.663 8.722 14,188,190 -0.15(-1.74%)
Feb 25, 2005 8.510 8.879 8.510 8.877 13,372,020 +0.24(+2.78%)
Feb 24, 2005 8.559 8.639 8.436 8.637 11,809,502 +0.09(+1.02%)
Feb 23, 2005 8.321 8.557 8.319 8.550 10,277,987 +0.19(+2.30%)
Feb 22, 2005 8.431 8.577 8.351 8.357 13,320,600 -0.07(-0.85%)
Feb 18, 2005 8.337 8.466 8.304 8.429 9,983,833 +0.14(+1.68%)
Feb 17, 2005 8.417 8.486 8.282 8.290 11,391,587 -0.13(-1.58%)
Feb 16, 2005 8.254 8.450 8.220 8.423 12,442,928 +0.22(+2.66%)
Feb 15, 2005 8.212 8.286 8.149 8.204 9,691,192 -0.01(-0.14%)
Feb 14, 2005 8.288 8.331 8.194 8.216 8,963,748 -0.10(-1.15%)
Feb 11, 2005 8.341 8.379 8.272 8.312 11,336,890 -0.02(-0.24%)
Feb 10, 2005 8.173 8.337 8.143 8.331 12,249,850 +0.26(+3.27%)
Feb 09, 2005 8.097 8.193 8.004 8.068 10,190,775 -0.06(-0.71%)
Feb 08, 2005 8.131 8.212 8.060 8.125 8,338,891 -0.01(-0.07%)
Feb 07, 2005 8.282 8.341 8.038 8.131 8,648,421 -0.19(-2.34%)
Feb 04, 2005 8.282 8.355 8.234 8.325 11,547,612 +0.04(+0.45%)
Feb 03, 2005 8.242 8.292 8.141 8.288 13,625,844 +0.05(+0.55%)
Feb 02, 2005 8.193 8.242 8.093 8.242 13,530,062 +0.12(+1.49%)
Feb 01, 2005 8.161 8.212 8.044 8.121 13,429,490 -0.04(-0.46%)
Jan 31, 2005 7.935 8.179 7.835 8.159 36,158,976 +0.06(+0.71%)
Jan 28, 2005 8.385 8.411 8.018 8.101 37,741,156 -0.53(-6.14%)
Jan 27, 2005 8.478 8.645 8.462 8.631 13,278,506 +0.15(+1.80%)
Jan 26, 2005 8.496 8.516 8.397 8.478 34,850,784 +0.03(+0.33%)
Jan 25, 2005 8.476 8.522 8.341 8.450 17,558,732 +0.12(+1.43%)
Jan 24, 2005 8.371 8.579 8.331 8.331 15,068,634 +0.04(+0.48%)
Jan 21, 2005 8.327 8.417 8.290 8.292 15,119,802 +0.00(+0.02%)
Jan 20, 2005 8.371 8.411 8.232 8.290 14,064,932 -0.08(-0.97%)
Jan 19, 2005 8.286 8.429 8.272 8.371 14,320,017 +0.08(+0.91%)
Jan 18, 2005 8.282 8.337 8.254 8.296 18,193,922 +0.10(+1.26%)
Jan 14, 2005 8.113 8.204 7.984 8.193 18,268,028 +0.14(+1.72%)
Jan 13, 2005 7.869 8.117 7.861 8.054 27,141,538 +0.21(+2.73%)
Jan 12, 2005 7.578 7.845 7.556 7.839 15,065,357 +0.26(+3.48%)
Jan 11, 2005 7.500 7.584 7.455 7.576 8,792,599 +0.07(+0.92%)
Jan 10, 2005 7.574 7.617 7.480 7.506 11,028,369 -0.03(-0.37%)
Jan 07, 2005 7.587 7.587 7.395 7.534 9,495,594 -0.05(-0.71%)
Jan 06, 2005 7.455 7.623 7.375 7.587 13,595,597 +0.13(+1.78%)
Jan 05, 2005 7.550 7.625 7.379 7.455 14,230,284 -0.10(-1.26%)
Jan 04, 2005 7.627 7.697 7.546 7.550 10,753,876 +0.01(+0.11%)
Jan 03, 2005 7.687 7.708 7.526 7.542 12,301,018 -0.24(-3.11%)
Dec 31, 2004 7.820 7.847 7.780 7.784 3,979,266 -0.01(-0.08%)
Dec 30, 2004 7.849 7.857 7.768 7.790 4,376,009 -0.08(-1.01%)
Dec 29, 2004 7.796 7.905 7.754 7.869 5,630,762 +0.08(+0.97%)
Dec 28, 2004 7.758 7.804 7.738 7.794 5,070,937 +0.09(+1.11%)
Dec 27, 2004 7.895 7.903 7.708 7.708 5,783,006 -0.19(-2.36%)
Dec 23, 2004 7.869 7.911 7.818 7.895 5,469,696 +0.04(+0.51%)
Dec 22, 2004 7.907 7.984 7.762 7.855 9,584,319 -0.08(-0.95%)
Dec 21, 2004 7.816 7.945 7.808 7.931 8,453,075 +0.14(+1.81%)
Dec 20, 2004 7.784 7.855 7.754 7.790 7,649,760 +0.01(+0.08%)
Dec 17, 2004 7.837 7.907 7.760 7.784 10,389,902 -0.05(-0.61%)
Dec 16, 2004 7.921 7.968 7.820 7.831 9,932,161 -0.14(-1.74%)
Dec 15, 2004 7.869 7.970 7.776 7.970 10,073,567 +0.12(+1.54%)
Dec 14, 2004 7.790 7.915 7.758 7.849 10,490,726 +0.14(+1.88%)
Dec 13, 2004 7.653 7.782 7.651 7.705 9,035,333 +0.07(+0.96%)
Dec 10, 2004 7.933 7.933 7.619 7.631 9,783,194 -0.18(-2.31%)
Dec 09, 2004 7.637 7.847 7.637 7.812 8,182,110 +0.20(+2.69%)
Dec 08, 2004 7.627 7.728 7.470 7.607 7,746,803 -0.02(-0.26%)
Dec 07, 2004 7.774 7.818 7.615 7.627 10,442,330 -0.13(-1.71%)
Dec 06, 2004 7.786 7.831 7.671 7.760 12,825,555 +0.08(+0.98%)
Dec 03, 2004 7.538 7.782 7.514 7.685 18,671,828 +0.03(+0.34%)
Dec 02, 2004 7.905 7.905 7.613 7.659 17,505,044 -0.25(-3.11%)
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.