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

Halliburton Co (NY: HAL )

33.87 -0.87 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2004 8.132 8.228 8.098 8.161 11,105,282 +0.08(+0.95%)
Nov 29, 2004 8.108 8.147 7.999 8.084 10,854,230 +0.02(+0.29%)
Nov 26, 2004 8.043 8.110 8.013 8.061 2,450,219 +0.01(+0.12%)
Nov 24, 2004 8.013 8.059 7.863 8.051 10,285,502 +0.06(+0.79%)
Nov 23, 2004 7.893 8.102 7.861 7.988 12,003,847 +0.10(+1.23%)
Nov 22, 2004 7.881 7.944 7.778 7.891 10,387,847 +0.03(+0.38%)
Nov 19, 2004 7.759 7.956 7.713 7.861 17,388,402 +0.18(+2.31%)
Nov 18, 2004 7.520 7.688 7.510 7.684 16,032,321 +0.21(+2.85%)
Nov 17, 2004 7.384 7.496 7.368 7.470 10,689,058 +0.09(+1.18%)
Nov 16, 2004 7.336 7.421 7.318 7.384 9,403,149 +0.08(+1.08%)
Nov 15, 2004 7.500 7.500 7.206 7.305 11,161,014 -0.20(-2.61%)
Nov 12, 2004 7.352 7.534 7.324 7.500 9,224,804 +0.14(+1.93%)
Nov 11, 2004 7.382 7.417 7.342 7.358 10,534,020 -0.01(-0.08%)
Nov 10, 2004 7.184 7.372 7.143 7.364 17,420,830 +0.18(+2.53%)
Nov 09, 2004 7.188 7.299 7.139 7.182 9,304,096 -0.00(-0.05%)
Nov 08, 2004 7.289 7.289 7.131 7.186 10,130,463 -0.10(-1.41%)
Nov 05, 2004 7.372 7.401 7.271 7.289 12,117,340 +0.01(+0.08%)
Nov 04, 2004 7.342 7.401 7.273 7.283 13,839,486 -0.04(-0.49%)
Nov 03, 2004 7.342 7.530 7.157 7.318 18,835,178 +0.30(+4.33%)
Nov 02, 2004 7.232 7.257 6.997 7.015 13,859,752 -0.24(-3.27%)
Nov 01, 2004 7.328 7.374 7.208 7.251 13,211,224 -0.06(-0.81%)
Oct 29, 2004 7.153 7.318 7.056 7.311 16,124,533 +0.16(+2.18%)
Oct 28, 2004 7.188 7.362 7.103 7.155 22,283,016 -0.09(-1.28%)
Oct 27, 2004 7.076 7.494 7.076 7.247 40,099,548 +0.20(+2.77%)
Oct 26, 2004 6.928 7.056 6.908 7.052 17,040,072 +0.27(+4.02%)
Oct 25, 2004 6.795 6.811 6.655 6.780 9,098,898 -0.02(-0.26%)
Oct 22, 2004 6.861 6.916 6.790 6.797 8,336,878 -0.06(-0.89%)
Oct 21, 2004 6.847 6.947 6.813 6.859 11,267,920 +0.03(+0.38%)
Oct 20, 2004 6.647 6.841 6.620 6.833 9,996,451 +0.21(+3.22%)
Oct 19, 2004 6.638 6.716 6.594 6.620 8,643,662 -0.03(-0.50%)
Oct 18, 2004 6.772 6.801 6.634 6.653 8,614,022 -0.12(-1.75%)
Oct 15, 2004 6.845 6.851 6.730 6.772 7,145,714 -0.03(-0.38%)
Oct 14, 2004 6.716 6.863 6.709 6.797 10,630,539 +0.13(+1.95%)
Oct 13, 2004 6.750 6.750 6.529 6.667 14,105,737 -0.06(-0.94%)
Oct 12, 2004 6.782 6.821 6.699 6.730 8,826,060 -0.06(-0.84%)
Oct 11, 2004 6.997 7.015 6.772 6.788 11,185,081 -0.19(-2.77%)
Oct 08, 2004 6.918 7.050 6.918 6.981 14,594,666 +0.06(+0.91%)
Oct 07, 2004 6.967 7.107 6.861 6.918 16,229,666 +0.05(+0.75%)
Oct 06, 2004 6.726 6.872 6.724 6.867 9,934,131 +0.16(+2.41%)
Oct 05, 2004 6.720 6.754 6.663 6.705 11,189,641 +0.02(+0.30%)
Oct 04, 2004 6.786 6.827 6.659 6.685 9,407,202 -0.10(-1.54%)
Oct 01, 2004 6.649 6.845 6.612 6.790 10,016,211 +0.14(+2.11%)
Sep 30, 2004 6.568 6.691 6.563 6.649 7,993,867 +0.10(+1.48%)
Sep 29, 2004 6.618 6.689 6.523 6.553 8,926,633 -0.10(-1.57%)
Sep 28, 2004 6.612 6.701 6.535 6.657 11,238,027 +0.10(+1.54%)
Sep 27, 2004 6.628 6.707 6.555 6.557 12,283,525 -0.07(-1.07%)
Sep 24, 2004 6.355 6.653 6.351 6.628 21,785,474 +0.26(+4.16%)
Sep 23, 2004 6.411 6.411 6.280 6.363 13,851,646 +0.04(+0.56%)
Sep 22, 2004 6.326 6.403 6.272 6.328 10,710,591 -0.04(-0.65%)
Sep 21, 2004 6.229 6.383 6.197 6.369 14,120,937 +0.13(+2.15%)
Sep 20, 2004 6.221 6.282 6.205 6.235 11,323,400 +0.01(+0.22%)
Sep 17, 2004 6.158 6.231 6.126 6.221 7,590,564 +0.09(+1.42%)
Sep 16, 2004 6.103 6.166 6.075 6.134 6,212,695 +0.03(+0.55%)
Sep 15, 2004 6.032 6.186 6.022 6.101 11,663,117 +0.04(+0.59%)
Sep 14, 2004 6.043 6.103 6.012 6.065 4,942,999 -0.01(-0.10%)
Sep 13, 2004 6.016 6.097 5.992 6.071 7,409,685 +0.09(+1.48%)
Sep 10, 2004 5.990 6.012 5.935 5.982 7,638,443 -0.01(-0.20%)
Sep 09, 2004 5.903 6.012 5.897 5.994 7,193,594 +0.09(+1.54%)
Sep 08, 2004 5.799 5.929 5.791 5.903 10,117,796 +0.09(+1.49%)
Sep 07, 2004 5.929 5.929 5.777 5.816 13,744,233 -0.13(-2.16%)
Sep 03, 2004 5.846 6.006 5.834 5.945 6,480,973 +0.08(+1.41%)
Sep 02, 2004 5.907 5.917 5.807 5.862 6,166,589 -0.04(-0.60%)
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.