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 29, 2002 3.790 4.222 3.790 4.218 19,254,188 +0.43(+11.36%)
Nov 27, 2002 3.732 3.809 3.667 3.788 8,459,743 +0.11(+3.12%)
Nov 26, 2002 3.681 3.740 3.653 3.673 8,572,222 +0.06(+1.64%)
Nov 25, 2002 3.665 3.687 3.491 3.614 8,130,666 -0.11(-2.86%)
Nov 22, 2002 3.750 3.823 3.713 3.720 16,024,214 -0.05(-1.36%)
Nov 21, 2002 3.568 3.849 3.568 3.772 27,676,944 +0.20(+5.70%)
Nov 20, 2002 3.464 3.572 3.454 3.568 8,819,980 +0.08(+2.44%)
Nov 19, 2002 3.503 3.580 3.456 3.484 5,156,050 -0.03(-0.84%)
Nov 18, 2002 3.529 3.529 3.413 3.513 6,787,504 -0.01(-0.28%)
Nov 15, 2002 3.379 3.549 3.355 3.523 11,938,995 +0.02(+0.68%)
Nov 14, 2002 3.146 3.543 3.116 3.499 23,259,862 +0.42(+13.80%)
Nov 13, 2002 3.118 3.191 3.039 3.075 7,067,688 -0.06(-1.83%)
Nov 12, 2002 3.243 3.245 3.093 3.132 5,959,870 -0.05(-1.43%)
Nov 11, 2002 3.233 3.306 3.164 3.178 6,182,295 -0.09(-2.90%)
Nov 08, 2002 3.336 3.371 3.237 3.272 7,709,376 +0.01(+0.18%)
Nov 07, 2002 3.503 3.511 3.223 3.266 14,939,703 -0.28(-7.80%)
Nov 06, 2002 3.328 3.553 3.318 3.543 29,202,252 +0.33(+10.26%)
Nov 05, 2002 3.290 3.334 3.109 3.213 9,829,505 -0.07(-2.05%)
Nov 04, 2002 3.395 3.549 3.178 3.280 17,791,452 -0.09(-2.81%)
Nov 01, 2002 3.184 3.375 3.154 3.375 13,186,904 +0.18(+5.69%)
Oct 31, 2002 3.061 3.245 3.057 3.193 12,125,446 +0.18(+6.03%)
Oct 30, 2002 2.939 3.047 2.919 3.012 6,106,043 +0.09(+3.25%)
Oct 29, 2002 2.931 2.957 2.870 2.917 5,261,943 -0.02(-0.74%)
Oct 28, 2002 2.937 3.034 2.864 2.939 5,345,542 +0.00(+0.07%)
Oct 25, 2002 2.891 2.961 2.884 2.937 5,802,552 -0.05(-1.59%)
Oct 24, 2002 3.118 3.227 2.935 2.984 12,364,084 -0.11(-3.57%)
Oct 23, 2002 2.961 3.116 2.961 3.095 6,500,733 +0.09(+3.16%)
Oct 22, 2002 3.057 3.109 2.957 3.000 5,773,672 -0.11(-3.55%)
Oct 21, 2002 2.966 3.120 2.965 3.111 6,353,294 +0.08(+2.80%)
Oct 18, 2002 2.886 3.026 2.884 3.026 7,365,859 +0.07(+2.54%)
Oct 17, 2002 2.925 2.968 2.893 2.951 5,463,088 +0.06(+1.91%)
Oct 16, 2002 2.961 2.961 2.848 2.895 6,025,990 -0.07(-2.20%)
Oct 15, 2002 2.970 3.000 2.903 2.961 9,664,080 +0.05(+1.69%)
Oct 14, 2002 2.767 2.941 2.757 2.911 202,664 +0.13(+4.83%)
Oct 11, 2002 2.710 2.781 2.670 2.777 5,305,009 +0.08(+3.00%)
Oct 10, 2002 2.516 2.696 2.467 2.696 7,596,644 +0.17(+6.89%)
Oct 09, 2002 2.601 2.625 2.457 2.522 9,567,308 -0.13(-4.84%)
Oct 08, 2002 2.736 2.803 2.591 2.651 9,252,417 -0.11(-4.07%)
Oct 07, 2002 2.803 2.921 2.757 2.763 10,620,659 -0.06(-2.10%)
Oct 04, 2002 2.852 2.909 2.785 2.822 8,986,419 -0.06(-2.05%)
Oct 03, 2002 2.813 2.882 2.783 2.882 12,625,269 +0.12(+4.43%)
Oct 02, 2002 2.720 2.818 2.706 2.759 14,493,840 -0.01(-0.50%)
Oct 01, 2002 2.548 2.781 2.538 2.773 10,356,941 +0.23(+8.83%)
Sep 30, 2002 2.570 2.615 2.507 2.548 5,214,570 -0.06(-2.12%)
Sep 27, 2002 2.627 2.718 2.572 2.603 5,115,771 -0.06(-2.30%)
Sep 26, 2002 2.556 2.682 2.493 2.664 4,711,961 +0.10(+3.85%)
Sep 25, 2002 2.453 2.576 2.378 2.566 5,832,445 +0.12(+5.01%)
Sep 24, 2002 2.536 2.601 2.439 2.443 7,211,073 -0.16(-6.21%)
Sep 23, 2002 2.568 2.613 2.487 2.605 6,340,881 +0.04(+1.69%)
Sep 20, 2002 2.617 2.663 2.507 2.562 7,455,031 -0.04(-1.67%)
Sep 19, 2002 2.690 2.781 2.546 2.605 5,484,621 -0.15(-5.58%)
Sep 18, 2002 2.753 2.832 2.704 2.759 5,694,379 -0.03(-1.20%)
Sep 17, 2002 2.858 2.872 2.767 2.793 7,087,448 -0.09(-3.08%)
Sep 16, 2002 2.783 2.903 2.753 2.882 4,639,001 +0.09(+3.33%)
Sep 13, 2002 2.734 2.820 2.726 2.789 3,484,571 +0.03(+0.93%)
Sep 12, 2002 2.816 2.858 2.745 2.763 4,524,749 -0.07(-2.44%)
Sep 11, 2002 3.158 3.158 2.824 2.832 3,283,932 +0.01(+0.28%)
Sep 10, 2002 2.724 2.842 2.712 2.824 4,899,933 +0.09(+3.47%)
Sep 09, 2002 2.714 2.753 2.647 2.730 5,453,715 -0.00(-0.07%)
Sep 06, 2002 2.749 2.767 2.702 2.732 5,536,554 +0.03(+1.17%)
Sep 05, 2002 2.714 2.751 2.623 2.700 7,305,059 -0.03(-0.94%)
Sep 04, 2002 2.724 2.783 2.625 2.726 6,780,157 +0.00(+0.07%)
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.