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

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 8.832 8.939 8.619 8.678 14,259,762 -0.15(-1.74%)
Feb 25, 2005 8.467 8.834 8.467 8.832 13,439,476 +0.24(+2.78%)
Feb 24, 2005 8.517 8.595 8.394 8.593 11,869,075 +0.09(+1.02%)
Feb 23, 2005 8.280 8.515 8.278 8.507 10,329,835 +0.19(+2.30%)
Feb 22, 2005 8.388 8.534 8.309 8.315 13,387,796 -0.07(-0.85%)
Feb 18, 2005 8.295 8.424 8.262 8.386 10,034,197 +0.14(+1.68%)
Feb 17, 2005 8.374 8.443 8.241 8.248 11,449,052 -0.13(-1.58%)
Feb 16, 2005 8.213 8.408 8.179 8.380 12,505,697 +0.22(+2.66%)
Feb 15, 2005 8.171 8.244 8.108 8.163 9,740,079 -0.01(-0.14%)
Feb 14, 2005 8.246 8.290 8.153 8.175 9,008,966 -0.09(-1.15%)
Feb 11, 2005 8.299 8.337 8.230 8.270 11,394,079 -0.02(-0.24%)
Feb 10, 2005 8.132 8.295 8.102 8.290 12,311,645 +0.26(+3.27%)
Feb 09, 2005 8.057 8.151 7.964 8.027 10,242,182 -0.06(-0.71%)
Feb 08, 2005 8.090 8.171 8.019 8.084 8,380,957 -0.01(-0.07%)
Feb 07, 2005 8.240 8.299 7.997 8.090 8,692,048 -0.19(-2.33%)
Feb 04, 2005 8.240 8.313 8.193 8.284 11,605,864 +0.04(+0.45%)
Feb 03, 2005 8.201 8.250 8.100 8.246 13,694,580 +0.05(+0.55%)
Feb 02, 2005 8.151 8.201 8.053 8.201 13,598,314 +0.12(+1.49%)
Feb 01, 2005 8.120 8.171 8.003 8.080 13,497,235 -0.04(-0.46%)
Jan 31, 2005 7.895 8.138 7.796 8.118 36,341,380 +0.06(+0.71%)
Jan 28, 2005 8.343 8.368 7.978 8.061 37,931,540 -0.53(-6.14%)
Jan 27, 2005 8.436 8.601 8.420 8.588 13,345,490 +0.15(+1.80%)
Jan 26, 2005 8.453 8.473 8.355 8.436 35,026,592 +0.03(+0.33%)
Jan 25, 2005 8.434 8.479 8.299 8.408 17,647,308 +0.12(+1.43%)
Jan 24, 2005 8.329 8.536 8.290 8.290 15,144,648 +0.04(+0.48%)
Jan 21, 2005 8.286 8.374 8.248 8.250 15,196,074 +0.00(+0.02%)
Jan 20, 2005 8.329 8.368 8.191 8.248 14,135,883 -0.08(-0.97%)
Jan 19, 2005 8.244 8.386 8.230 8.329 14,392,254 +0.07(+0.91%)
Jan 18, 2005 8.240 8.295 8.213 8.254 18,285,702 +0.10(+1.26%)
Jan 14, 2005 8.072 8.163 7.944 8.151 18,360,182 +0.14(+1.72%)
Jan 13, 2005 7.830 8.076 7.822 8.013 27,278,454 +0.21(+2.73%)
Jan 12, 2005 7.540 7.806 7.518 7.800 15,141,355 +0.26(+3.48%)
Jan 11, 2005 7.463 7.545 7.417 7.538 8,836,954 +0.07(+0.92%)
Jan 10, 2005 7.536 7.579 7.443 7.468 11,084,002 -0.03(-0.37%)
Jan 07, 2005 7.549 7.549 7.358 7.496 9,543,494 -0.05(-0.71%)
Jan 06, 2005 7.417 7.585 7.338 7.549 13,664,180 +0.13(+1.78%)
Jan 05, 2005 7.512 7.587 7.342 7.417 14,302,068 -0.09(-1.26%)
Jan 04, 2005 7.589 7.658 7.508 7.512 10,808,124 +0.01(+0.11%)
Jan 03, 2005 7.648 7.670 7.488 7.504 12,363,071 -0.24(-3.11%)
Dec 31, 2004 7.780 7.808 7.741 7.745 3,999,340 -0.01(-0.08%)
Dec 30, 2004 7.810 7.818 7.729 7.751 4,398,083 -0.08(-1.01%)
Dec 29, 2004 7.757 7.865 7.715 7.830 5,659,166 +0.08(+0.97%)
Dec 28, 2004 7.719 7.765 7.699 7.755 5,096,518 +0.08(+1.11%)
Dec 27, 2004 7.855 7.863 7.670 7.670 5,812,178 -0.19(-2.36%)
Dec 23, 2004 7.830 7.871 7.778 7.855 5,497,288 +0.04(+0.51%)
Dec 22, 2004 7.867 7.944 7.723 7.816 9,632,667 -0.08(-0.95%)
Dec 21, 2004 7.776 7.905 7.768 7.891 8,495,716 +0.14(+1.81%)
Dec 20, 2004 7.745 7.816 7.715 7.751 7,688,350 +0.01(+0.08%)
Dec 17, 2004 7.798 7.867 7.721 7.745 10,442,314 -0.05(-0.61%)
Dec 16, 2004 7.881 7.928 7.780 7.792 9,982,264 -0.14(-1.74%)
Dec 15, 2004 7.830 7.930 7.737 7.930 10,124,383 +0.12(+1.54%)
Dec 14, 2004 7.751 7.875 7.719 7.810 10,543,646 +0.14(+1.88%)
Dec 13, 2004 7.615 7.743 7.613 7.666 9,080,912 +0.07(+0.96%)
Dec 10, 2004 7.893 7.893 7.581 7.593 9,832,545 -0.18(-2.31%)
Dec 09, 2004 7.599 7.808 7.599 7.772 8,223,385 +0.20(+2.69%)
Dec 08, 2004 7.589 7.690 7.433 7.569 7,785,882 -0.02(-0.26%)
Dec 07, 2004 7.735 7.778 7.577 7.589 10,495,007 -0.13(-1.71%)
Dec 06, 2004 7.747 7.792 7.633 7.721 12,890,253 +0.08(+0.98%)
Dec 03, 2004 7.500 7.743 7.476 7.646 18,766,018 +0.03(+0.34%)
Dec 02, 2004 7.865 7.865 7.575 7.620 17,593,348 -0.24(-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.