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

Halliburton Co (NY: HAL )

38.72 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2003 4.592 4.751 4.588 4.735 10,315,544 +0.14(+3.11%)
May 29, 2003 4.711 4.729 4.576 4.592 9,192,618 -0.08(-1.74%)
May 28, 2003 4.761 4.796 4.562 4.673 6,235,453 -0.09(-1.83%)
May 27, 2003 4.707 4.795 4.670 4.761 8,751,514 +0.06(+1.31%)
May 23, 2003 4.672 4.719 4.658 4.699 6,030,024 -0.02(-0.46%)
May 22, 2003 4.751 4.751 4.640 4.721 9,871,163 -0.03(-0.63%)
May 21, 2003 4.552 4.783 4.539 4.751 12,037,616 +0.17(+3.77%)
May 20, 2003 4.592 4.636 4.529 4.578 7,046,581 -0.03(-0.56%)
May 19, 2003 4.695 4.707 4.604 4.604 10,546,935 -0.11(-2.36%)
May 16, 2003 4.834 4.848 4.689 4.715 11,215,397 -0.12(-2.46%)
May 15, 2003 4.802 4.894 4.773 4.834 10,427,963 +0.03(+0.66%)
May 14, 2003 4.741 4.828 4.675 4.802 14,278,175 +0.06(+1.30%)
May 13, 2003 4.592 4.741 4.578 4.741 10,571,133 +0.13(+2.88%)
May 12, 2003 4.562 4.646 4.505 4.608 12,875,715 -0.09(-1.98%)
May 09, 2003 4.711 4.711 4.596 4.701 8,180,598 +0.04(+0.81%)
May 08, 2003 4.668 4.753 4.560 4.664 11,468,717 +0.03(+0.64%)
May 07, 2003 4.495 4.725 4.489 4.634 15,427,567 +0.14(+3.09%)
May 06, 2003 4.408 4.564 4.408 4.495 9,082,216 +0.10(+2.26%)
May 05, 2003 4.354 4.463 4.334 4.396 7,909,382 +0.04(+0.96%)
May 02, 2003 4.241 4.380 4.225 4.354 8,240,840 +0.14(+3.29%)
May 01, 2003 4.265 4.293 4.189 4.215 7,718,825 -0.03(-0.75%)
Apr 30, 2003 4.170 4.291 4.170 4.247 8,194,461 +0.08(+2.00%)
Apr 29, 2003 4.033 4.239 4.033 4.164 9,349,399 -0.06(-1.50%)
Apr 28, 2003 4.213 4.295 4.186 4.227 5,764,858 +0.02(+0.52%)
Apr 25, 2003 4.277 4.277 4.195 4.205 7,040,784 -0.03(-0.75%)
Apr 24, 2003 4.265 4.265 4.209 4.237 8,390,816 +0.04(+0.95%)
Apr 23, 2003 4.186 4.239 4.118 4.197 7,439,794 +0.03(+0.67%)
Apr 22, 2003 4.108 4.195 4.076 4.170 7,981,975 +0.05(+1.25%)
Apr 21, 2003 4.156 4.160 4.080 4.118 6,549,772 -0.04(-0.91%)
Apr 17, 2003 3.993 4.162 3.963 4.156 10,025,423 +0.13(+3.35%)
Apr 16, 2003 4.120 4.142 3.999 4.021 12,118,779 -0.10(-2.50%)
Apr 15, 2003 4.283 4.289 4.120 4.124 10,692,121 -0.17(-3.97%)
Apr 14, 2003 4.314 4.314 4.233 4.295 6,421,221 +0.01(+0.23%)
Apr 11, 2003 4.255 4.316 4.225 4.285 8,650,942 +0.03(+0.70%)
Apr 10, 2003 4.166 4.277 4.158 4.255 8,188,916 +0.12(+2.88%)
Apr 09, 2003 4.156 4.174 4.124 4.136 5,289,221 +0.01(+0.19%)
Apr 08, 2003 4.144 4.170 4.100 4.128 5,157,394 +0.00(+0.00%)
Apr 07, 2003 4.146 4.168 4.072 4.128 7,948,703 +0.06(+1.36%)
Apr 04, 2003 4.126 4.142 4.066 4.072 6,537,925 -0.01(-0.34%)
Apr 03, 2003 4.215 4.243 4.086 4.086 7,194,540 -0.14(-3.38%)
Apr 02, 2003 4.170 4.245 4.146 4.229 12,721,454 +0.06(+1.43%)
Apr 01, 2003 4.114 4.184 4.100 4.170 11,088,611 +0.06(+1.40%)
Mar 31, 2003 3.969 4.154 3.965 4.112 11,836,977 -0.14(-3.31%)
Mar 28, 2003 4.354 4.384 4.239 4.253 19,559,078 -0.01(-0.28%)
Mar 27, 2003 4.140 4.322 4.132 4.265 14,656,012 +0.16(+3.91%)
Mar 26, 2003 4.166 4.205 4.098 4.104 15,149,293 +0.01(+0.15%)
Mar 25, 2003 4.033 4.150 4.029 4.098 12,566,941 +0.11(+2.68%)
Mar 24, 2003 4.104 4.156 3.987 3.991 10,880,914 -0.12(-2.80%)
Mar 21, 2003 4.243 4.245 4.088 4.106 12,837,402 -0.08(-1.94%)
Mar 20, 2003 4.066 4.231 4.051 4.188 18,779,206 +0.12(+2.98%)
Mar 19, 2003 4.166 4.166 4.005 4.066 11,070,967 -0.08(-1.91%)
Mar 18, 2003 3.977 4.152 3.947 4.146 14,913,617 +0.18(+4.50%)
Mar 17, 2003 3.848 3.969 3.848 3.967 10,018,366 +0.09(+2.30%)
Mar 14, 2003 3.854 4.066 3.842 3.878 9,969,718 +0.02(+0.62%)
Mar 13, 2003 3.878 3.888 3.795 3.854 7,274,947 +0.05(+1.20%)
Mar 12, 2003 3.876 3.876 3.700 3.809 12,350,926 -0.07(-1.74%)
Mar 11, 2003 4.021 4.037 3.854 3.876 9,502,147 -0.12(-2.98%)
Mar 10, 2003 4.104 4.106 3.995 3.995 8,240,588 -0.10(-2.52%)
Mar 07, 2003 4.102 4.116 4.007 4.098 19,482,200 +0.05(+1.23%)
Mar 06, 2003 3.957 4.063 3.953 4.049 7,603,633 +0.08(+2.05%)
Mar 05, 2003 3.967 3.979 3.918 3.967 7,493,483 +0.01(+0.30%)
Mar 04, 2003 4.041 4.104 3.951 3.955 10,850,919 -0.11(-2.73%)
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.