Skip to main content

Halliburton Co (NY: HAL )

29.47 -0.06 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.08 15.48 15.08 15.24 17,423,656 +0.23(+1.52%)
Apr 27, 2006 15.11 15.32 14.72 15.01 23,246,674 -0.28(-1.81%)
Apr 26, 2006 15.41 15.77 15.26 15.28 21,843,302 -0.08(-0.53%)
Apr 25, 2006 15.84 15.85 15.17 15.37 26,258,076 -0.29(-1.84%)
Apr 24, 2006 16.25 16.25 15.66 15.66 27,003,104 -0.59(-3.64%)
Apr 21, 2006 16.06 16.25 15.86 16.25 27,922,526 +0.10(+0.64%)
Apr 20, 2006 16.28 16.37 15.89 16.14 31,331,448 +0.06(+0.38%)
Apr 19, 2006 15.74 16.18 15.63 16.08 18,067,894 +0.29(+1.84%)
Apr 18, 2006 15.40 15.84 15.43 15.79 21,229,070 +0.40(+2.58%)
Apr 17, 2006 15.30 15.42 15.16 15.39 11,705,534 +0.36(+2.39%)
Apr 13, 2006 14.95 15.04 14.66 15.04 12,647,783 +0.08(+0.56%)
Apr 12, 2006 15.05 15.17 14.79 14.95 9,593,295 -0.02(-0.14%)
Apr 11, 2006 15.52 15.59 14.88 14.97 17,837,334 -0.45(-2.94%)
Apr 10, 2006 15.38 15.48 15.26 15.43 12,733,185 +0.36(+2.41%)
Apr 07, 2006 15.31 15.34 14.99 15.06 13,942,157 -0.24(-1.59%)
Apr 06, 2006 15.21 15.38 15.02 15.31 21,454,246 +0.23(+1.53%)
Apr 05, 2006 14.81 15.08 14.65 15.08 17,794,760 +0.42(+2.85%)
Apr 04, 2006 14.31 14.66 14.12 14.66 15,580,962 +0.45(+3.20%)
Apr 03, 2006 14.38 14.64 14.18 14.21 15,419,390 -0.03(-0.21%)
Mar 31, 2006 14.35 14.39 14.12 14.24 11,952,765 -0.25(-1.72%)
Mar 30, 2006 14.52 14.62 14.33 14.49 13,644,402 +0.01(+0.05%)
Mar 29, 2006 14.26 14.48 14.16 14.48 15,503,510 +0.21(+1.48%)
Mar 28, 2006 14.09 14.41 14.01 14.27 17,286,704 +0.31(+2.22%)
Mar 27, 2006 13.85 14.05 13.70 13.96 11,157,213 +0.07(+0.48%)
Mar 24, 2006 13.73 13.99 13.73 13.89 12,180,762 +0.16(+1.14%)
Mar 23, 2006 13.56 13.81 13.47 13.73 14,564,082 +0.28(+2.10%)
Mar 22, 2006 13.41 13.68 13.34 13.45 14,474,576 +0.10(+0.72%)
Mar 21, 2006 13.34 13.62 13.18 13.36 15,935,909 +0.00(+0.03%)
Mar 20, 2006 13.71 13.91 13.35 13.35 15,358,864 -0.37(-2.70%)
Mar 17, 2006 13.92 13.92 13.61 13.72 14,029,868 -0.10(-0.72%)
Mar 16, 2006 13.51 13.88 13.43 13.82 17,583,946 +0.29(+2.18%)
Mar 15, 2006 13.47 13.58 13.32 13.53 13,924,204 -0.03(-0.24%)
Mar 14, 2006 13.41 13.61 13.15 13.56 15,467,349 +0.18(+1.34%)
Mar 13, 2006 13.18 13.39 12.91 13.38 16,543,985 +0.32(+2.45%)
Mar 10, 2006 12.88 13.25 12.70 13.06 18,871,396 +0.19(+1.44%)
Mar 09, 2006 13.18 13.31 12.85 12.88 20,786,670 -0.17(-1.32%)
Mar 08, 2006 12.81 13.10 12.66 13.05 22,946,098 +0.10(+0.80%)
Mar 07, 2006 13.28 13.34 12.77 12.95 19,774,920 -0.46(-3.46%)
Mar 06, 2006 13.82 13.83 13.41 13.41 13,642,863 -0.46(-3.34%)
Mar 03, 2006 13.86 14.08 13.78 13.87 12,451,331 -0.10(-0.74%)
Mar 02, 2006 13.60 14.17 13.58 13.98 24,921,384 +0.45(+3.34%)
Mar 01, 2006 13.33 13.54 13.29 13.52 14,137,583 +0.27(+2.01%)
Feb 28, 2006 13.45 13.54 13.17 13.26 18,915,508 -0.20(-1.45%)
Feb 27, 2006 13.88 13.88 13.42 13.45 16,637,081 -0.43(-3.12%)
Feb 24, 2006 14.00 14.06 13.86 13.88 12,557,507 +0.11(+0.82%)
Feb 23, 2006 13.69 13.86 13.50 13.77 23,274,628 -0.03(-0.18%)
Feb 22, 2006 13.94 14.02 13.72 13.80 17,462,640 -0.27(-1.94%)
Feb 21, 2006 13.92 14.12 13.76 14.07 24,096,340 +0.40(+2.95%)
Feb 17, 2006 14.04 14.20 13.62 13.67 27,230,330 -0.22(-1.60%)
Feb 16, 2006 13.52 13.96 13.51 13.89 33,819,404 +0.51(+3.83%)
Feb 15, 2006 13.83 13.88 13.20 13.38 29,263,064 -0.39(-2.83%)
Feb 14, 2006 13.78 14.00 13.68 13.77 27,188,526 -0.34(-2.40%)
Feb 13, 2006 14.29 14.42 13.96 14.11 18,047,890 -0.19(-1.30%)
Feb 10, 2006 14.19 14.33 13.78 14.29 27,882,774 +0.16(+1.15%)
Feb 09, 2006 14.75 14.75 14.09 14.13 24,976,268 -0.41(-2.79%)
Feb 08, 2006 14.41 14.61 13.85 14.53 28,861,442 +0.31(+2.15%)
Feb 07, 2006 14.91 14.92 14.19 14.23 26,285,260 -0.87(-5.77%)
Feb 06, 2006 15.36 15.49 14.95 15.10 21,178,548 +0.01(+0.06%)
Feb 03, 2006 15.21 15.37 14.89 15.09 21,886,644 -0.06(-0.41%)
Feb 02, 2006 15.28 15.50 14.85 15.15 26,647,900 -0.24(-1.56%)
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.