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

Halliburton Co (NY: HAL )

33.53 +0.05 (+0.15%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 6, 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 (%)
Jul 29, 2005 11.11 11.15 11.01 11.06 14,357,086 -0.04(-0.37%)
Jul 28, 2005 11.17 11.21 11.01 11.11 13,338,401 -0.02(-0.16%)
Jul 27, 2005 11.06 11.17 10.97 11.12 16,637,099 +0.11(+1.02%)
Jul 26, 2005 10.99 11.06 10.87 11.01 26,704,156 +0.18(+1.68%)
Jul 25, 2005 10.60 11.03 10.59 10.83 42,545,452 +0.31(+2.95%)
Jul 22, 2005 10.06 10.63 9.969 10.52 51,348,904 +0.91(+9.42%)
Jul 21, 2005 9.683 9.772 9.509 9.614 11,113,856 -0.03(-0.35%)
Jul 20, 2005 9.703 9.730 9.565 9.647 13,198,338 -0.07(-0.75%)
Jul 19, 2005 9.345 9.721 9.249 9.721 15,291,684 +0.56(+6.07%)
Jul 18, 2005 9.162 9.274 9.034 9.164 11,578,876 -0.05(-0.56%)
Jul 15, 2005 9.355 9.381 9.193 9.215 13,338,907 -0.08(-0.83%)
Jul 14, 2005 9.565 9.624 9.178 9.292 16,605,692 -0.27(-2.81%)
Jul 13, 2005 9.723 9.730 9.545 9.561 10,085,799 -0.12(-1.20%)
Jul 12, 2005 9.673 9.772 9.543 9.677 9,445,765 +0.04(+0.41%)
Jul 11, 2005 9.549 9.671 9.397 9.638 9,628,125 +0.09(+0.95%)
Jul 08, 2005 9.715 9.758 9.523 9.547 8,791,800 -0.13(-1.31%)
Jul 07, 2005 9.594 9.675 9.476 9.673 12,342,003 +0.06(+0.60%)
Jul 06, 2005 9.863 9.871 9.594 9.616 11,695,890 -0.18(-1.87%)
Jul 05, 2005 9.521 9.819 9.511 9.799 10,773,197 +0.30(+3.20%)
Jul 01, 2005 9.525 9.539 9.432 9.495 6,678,951 +0.06(+0.59%)
Jun 30, 2005 9.397 9.634 9.375 9.440 15,741,759 -0.02(-0.23%)
Jun 29, 2005 9.468 9.604 9.399 9.462 10,542,460 +0.01(+0.10%)
Jun 28, 2005 9.640 9.640 9.426 9.452 11,885,849 -0.22(-2.29%)
Jun 27, 2005 9.608 9.750 9.574 9.673 14,298,326 +0.17(+1.83%)
Jun 24, 2005 9.570 9.632 9.499 9.499 18,262,640 -0.01(-0.10%)
Jun 23, 2005 9.426 9.620 9.379 9.509 19,765,846 +0.15(+1.62%)
Jun 22, 2005 9.168 9.383 9.160 9.357 16,478,800 +0.24(+2.69%)
Jun 21, 2005 9.142 9.142 9.000 9.113 12,255,889 -0.03(-0.32%)
Jun 20, 2005 9.162 9.251 9.061 9.142 7,568,465 -0.02(-0.17%)
Jun 17, 2005 9.122 9.180 9.030 9.158 14,032,637 +0.09(+1.05%)
Jun 16, 2005 8.968 9.065 8.953 9.063 7,766,022 +0.12(+1.35%)
Jun 15, 2005 8.972 9.002 8.870 8.943 7,256,426 +0.02(+0.22%)
Jun 14, 2005 8.854 8.998 8.854 8.923 10,771,171 +0.08(+0.85%)
Jun 13, 2005 8.765 8.901 8.716 8.848 6,139,722 +0.00(+0.04%)
Jun 10, 2005 8.807 8.927 8.749 8.844 9,612,675 +0.04(+0.43%)
Jun 09, 2005 8.526 8.830 8.518 8.807 11,729,576 +0.28(+3.29%)
Jun 08, 2005 8.532 8.745 8.453 8.526 10,968,475 -0.01(-0.07%)
Jun 07, 2005 8.658 8.755 8.526 8.532 9,499,460 -0.13(-1.46%)
Jun 06, 2005 8.617 8.668 8.493 8.658 10,047,554 +0.09(+1.04%)
Jun 03, 2005 8.516 8.662 8.516 8.570 7,226,792 +0.07(+0.86%)
Jun 02, 2005 8.544 8.605 8.291 8.497 6,886,386 -0.05(-0.53%)
Jun 01, 2005 8.473 8.655 8.469 8.542 8,055,013 +0.10(+1.24%)
May 31, 2005 8.516 8.516 8.350 8.437 7,001,628 -0.09(-1.06%)
May 27, 2005 8.461 8.548 8.437 8.528 5,942,671 +0.11(+1.27%)
May 26, 2005 8.530 8.532 8.362 8.422 6,324,868 -0.01(-0.09%)
May 25, 2005 8.352 8.493 8.252 8.429 8,608,680 +0.08(+0.95%)
May 24, 2005 8.297 8.376 8.272 8.350 6,968,195 +0.07(+0.79%)
May 23, 2005 8.260 8.358 8.252 8.285 12,286,789 +0.05(+0.58%)
May 20, 2005 8.195 8.291 8.177 8.238 10,166,595 +0.08(+1.04%)
May 19, 2005 8.054 8.264 8.029 8.153 10,984,938 +0.10(+1.28%)
May 18, 2005 8.240 8.354 8.005 8.050 16,879,992 -0.14(-1.76%)
May 17, 2005 8.035 8.197 8.033 8.195 11,889,142 +0.16(+1.99%)
May 16, 2005 8.074 8.112 7.827 8.035 18,350,020 -0.04(-0.49%)
May 13, 2005 8.102 8.173 7.918 8.074 21,041,104 +0.05(+0.59%)
May 12, 2005 8.410 8.522 8.023 8.027 21,301,474 -0.38(-4.58%)
May 11, 2005 8.325 8.427 8.285 8.412 8,081,607 +0.09(+1.04%)
May 10, 2005 8.518 8.552 8.295 8.325 9,217,054 -0.19(-2.27%)
May 09, 2005 8.396 8.544 8.378 8.518 7,672,309 +0.13(+1.55%)
May 06, 2005 8.465 8.587 8.370 8.388 7,607,470 -0.02(-0.19%)
May 05, 2005 8.356 8.522 8.341 8.404 10,170,648 +0.07(+0.88%)
May 04, 2005 8.297 8.473 8.242 8.331 11,954,994 +0.05(+0.64%)
May 03, 2005 8.437 8.437 8.272 8.277 14,561,989 -0.17(-1.99%)
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.