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 (%)
Jun 30, 2005 9.442 9.680 9.420 9.486 15,666,016 -0.02(-0.23%)
Jun 29, 2005 9.514 9.650 9.444 9.508 10,491,734 +0.01(+0.10%)
Jun 28, 2005 9.686 9.686 9.472 9.498 11,828,659 -0.22(-2.29%)
Jun 27, 2005 9.654 9.797 9.621 9.720 14,229,527 +0.17(+1.83%)
Jun 24, 2005 9.617 9.678 9.545 9.545 18,174,766 -0.01(-0.10%)
Jun 23, 2005 9.472 9.666 9.424 9.555 19,670,740 +0.15(+1.62%)
Jun 22, 2005 9.212 9.428 9.204 9.403 16,399,510 +0.25(+2.69%)
Jun 21, 2005 9.186 9.186 9.043 9.157 12,196,918 -0.03(-0.32%)
Jun 20, 2005 9.206 9.295 9.105 9.186 7,532,048 -0.02(-0.17%)
Jun 17, 2005 9.166 9.224 9.073 9.202 13,965,117 +0.10(+1.05%)
Jun 16, 2005 9.012 9.109 8.996 9.107 7,728,655 +0.12(+1.35%)
Jun 15, 2005 9.016 9.045 8.913 8.986 7,221,511 +0.02(+0.22%)
Jun 14, 2005 8.897 9.042 8.897 8.966 10,719,344 +0.08(+0.85%)
Jun 13, 2005 8.807 8.944 8.758 8.891 6,110,179 +0.00(+0.04%)
Jun 10, 2005 8.849 8.970 8.792 8.887 9,566,423 +0.04(+0.43%)
Jun 09, 2005 8.567 8.873 8.559 8.849 11,673,138 +0.28(+3.29%)
Jun 08, 2005 8.573 8.788 8.494 8.567 10,915,698 -0.01(-0.07%)
Jun 07, 2005 8.700 8.798 8.567 8.573 9,453,752 -0.13(-1.46%)
Jun 06, 2005 8.659 8.710 8.534 8.700 9,999,209 +0.09(+1.04%)
Jun 03, 2005 8.557 8.704 8.557 8.611 7,192,020 +0.07(+0.86%)
Jun 02, 2005 8.585 8.647 8.331 8.538 6,853,251 -0.05(-0.53%)
Jun 01, 2005 8.514 8.696 8.510 8.583 8,016,255 +0.11(+1.24%)
May 31, 2005 8.557 8.557 8.391 8.478 6,967,939 -0.09(-1.06%)
May 27, 2005 8.502 8.589 8.478 8.569 5,914,077 +0.11(+1.27%)
May 26, 2005 8.571 8.573 8.403 8.462 6,294,435 -0.01(-0.09%)
May 25, 2005 8.393 8.534 8.292 8.470 8,567,258 +0.08(+0.95%)
May 24, 2005 8.337 8.417 8.312 8.391 6,934,667 +0.07(+0.79%)
May 23, 2005 8.300 8.399 8.292 8.325 12,227,669 +0.05(+0.58%)
May 20, 2005 8.234 8.331 8.216 8.278 10,117,677 +0.09(+1.04%)
May 19, 2005 8.093 8.304 8.068 8.193 10,932,082 +0.10(+1.28%)
May 18, 2005 8.280 8.395 8.044 8.089 16,798,772 -0.14(-1.76%)
May 17, 2005 8.073 8.236 8.072 8.234 11,831,935 +0.16(+1.99%)
May 16, 2005 8.113 8.151 7.865 8.073 18,261,726 -0.04(-0.49%)
May 13, 2005 8.141 8.212 7.956 8.113 20,939,862 +0.05(+0.59%)
May 12, 2005 8.450 8.563 8.062 8.066 21,198,978 -0.39(-4.58%)
May 11, 2005 8.365 8.468 8.325 8.452 8,042,721 +0.09(+1.04%)
May 10, 2005 8.559 8.593 8.335 8.365 9,172,705 -0.19(-2.27%)
May 09, 2005 8.436 8.585 8.419 8.559 7,635,393 +0.13(+1.55%)
May 06, 2005 8.506 8.629 8.411 8.429 7,570,866 -0.02(-0.19%)
May 05, 2005 8.397 8.563 8.381 8.444 10,121,710 +0.07(+0.88%)
May 04, 2005 8.337 8.514 8.282 8.371 11,897,471 +0.05(+0.64%)
May 03, 2005 8.478 8.478 8.312 8.317 14,491,922 -0.17(-1.99%)
May 02, 2005 8.250 8.504 8.222 8.486 10,011,056 +0.24(+2.86%)
Apr 29, 2005 8.331 8.411 8.121 8.250 12,004,596 +0.01(+0.10%)
Apr 28, 2005 8.460 8.460 8.196 8.242 18,313,652 -0.24(-2.83%)
Apr 27, 2005 8.778 8.778 8.450 8.482 17,665,606 -0.28(-3.21%)
Apr 26, 2005 8.811 8.875 8.732 8.764 19,207,706 -0.00(-0.05%)
Apr 25, 2005 8.792 8.887 8.726 8.768 17,335,660 +0.07(+0.82%)
Apr 22, 2005 8.728 8.817 8.552 8.696 17,827,932 +0.10(+1.18%)
Apr 21, 2005 8.339 8.595 8.294 8.595 10,898,306 +0.30(+3.66%)
Apr 20, 2005 8.486 8.661 8.272 8.292 14,027,880 -0.21(-2.43%)
Apr 19, 2005 8.310 8.528 8.292 8.498 15,281,373 +0.33(+4.03%)
Apr 18, 2005 8.038 8.234 8.034 8.169 14,721,296 +0.12(+1.43%)
Apr 15, 2005 8.431 8.498 7.984 8.054 22,712,598 -0.35(-4.13%)
Apr 14, 2005 8.557 8.619 8.397 8.401 19,015,134 -0.08(-0.96%)
Apr 13, 2005 8.688 8.768 8.456 8.482 19,403,810 -0.23(-2.69%)
Apr 12, 2005 8.847 8.863 8.579 8.716 13,021,909 -0.13(-1.46%)
Apr 11, 2005 8.778 8.919 8.678 8.845 11,750,772 +0.05(+0.59%)
Apr 08, 2005 8.962 8.998 8.792 8.794 11,105,751 -0.15(-1.73%)
Apr 07, 2005 9.109 9.176 8.887 8.948 20,244,176 -0.09(-0.97%)
Apr 06, 2005 8.867 9.045 8.819 9.036 18,626,206 +0.22(+2.47%)
Apr 05, 2005 8.905 8.966 8.734 8.817 15,696,011 -0.09(-1.00%)
Apr 04, 2005 8.921 8.972 8.800 8.907 24,521,882 +0.05(+0.56%)
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.