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 8.133 8.230 8.100 8.163 11,102,965 +0.08(+0.95%)
Nov 29, 2004 8.110 8.149 8.001 8.086 10,851,967 +0.02(+0.29%)
Nov 26, 2004 8.045 8.112 8.015 8.062 2,449,708 +0.01(+0.12%)
Nov 24, 2004 8.015 8.060 7.865 8.052 10,283,357 +0.06(+0.79%)
Nov 23, 2004 7.894 8.104 7.863 7.989 12,001,344 +0.10(+1.23%)
Nov 22, 2004 7.883 7.946 7.780 7.893 10,385,681 +0.03(+0.38%)
Nov 19, 2004 7.760 7.958 7.715 7.863 17,384,776 +0.18(+2.31%)
Nov 18, 2004 7.521 7.689 7.511 7.685 16,028,977 +0.21(+2.85%)
Nov 17, 2004 7.385 7.498 7.369 7.472 10,686,829 +0.09(+1.18%)
Nov 16, 2004 7.338 7.423 7.320 7.385 9,401,188 +0.08(+1.08%)
Nov 15, 2004 7.502 7.502 7.207 7.306 11,158,687 -0.20(-2.61%)
Nov 12, 2004 7.354 7.535 7.326 7.502 9,222,880 +0.14(+1.93%)
Nov 11, 2004 7.383 7.419 7.344 7.359 10,531,823 -0.01(-0.08%)
Nov 10, 2004 7.186 7.373 7.144 7.365 17,417,196 +0.18(+2.53%)
Nov 09, 2004 7.190 7.300 7.140 7.184 9,302,156 -0.00(-0.05%)
Nov 08, 2004 7.290 7.290 7.132 7.188 10,128,350 -0.10(-1.41%)
Nov 05, 2004 7.373 7.403 7.273 7.290 12,114,813 +0.01(+0.08%)
Nov 04, 2004 7.344 7.403 7.275 7.284 13,836,599 -0.04(-0.49%)
Nov 03, 2004 7.344 7.531 7.158 7.320 18,831,250 +0.30(+4.33%)
Nov 02, 2004 7.233 7.259 6.998 7.016 13,856,862 -0.24(-3.27%)
Nov 01, 2004 7.330 7.375 7.209 7.253 13,208,469 -0.06(-0.81%)
Oct 29, 2004 7.154 7.320 7.057 7.312 16,121,170 +0.16(+2.18%)
Oct 28, 2004 7.190 7.363 7.105 7.156 22,278,368 -0.09(-1.28%)
Oct 27, 2004 7.077 7.496 7.077 7.249 40,091,184 +0.20(+2.77%)
Oct 26, 2004 6.929 7.057 6.909 7.053 17,036,518 +0.27(+4.02%)
Oct 25, 2004 6.797 6.813 6.657 6.781 9,097,000 -0.02(-0.26%)
Oct 22, 2004 6.862 6.917 6.791 6.799 8,335,139 -0.06(-0.89%)
Oct 21, 2004 6.848 6.949 6.815 6.860 11,265,570 +0.03(+0.38%)
Oct 20, 2004 6.649 6.842 6.621 6.834 9,994,366 +0.21(+3.22%)
Oct 19, 2004 6.639 6.718 6.596 6.621 8,641,859 -0.03(-0.50%)
Oct 18, 2004 6.773 6.803 6.635 6.655 8,612,226 -0.12(-1.75%)
Oct 15, 2004 6.846 6.852 6.732 6.773 7,144,224 -0.03(-0.38%)
Oct 14, 2004 6.718 6.864 6.710 6.799 10,628,322 +0.13(+1.95%)
Oct 13, 2004 6.751 6.751 6.530 6.669 14,102,795 -0.06(-0.94%)
Oct 12, 2004 6.783 6.823 6.700 6.732 8,824,220 -0.06(-0.84%)
Oct 11, 2004 6.998 7.016 6.773 6.789 11,182,748 -0.19(-2.77%)
Oct 08, 2004 6.919 7.052 6.919 6.982 14,591,622 +0.06(+0.91%)
Oct 07, 2004 6.969 7.109 6.862 6.919 16,226,281 +0.05(+0.75%)
Oct 06, 2004 6.728 6.874 6.726 6.868 9,932,059 +0.16(+2.41%)
Oct 05, 2004 6.722 6.755 6.665 6.706 11,187,307 +0.02(+0.30%)
Oct 04, 2004 6.787 6.828 6.661 6.686 9,405,240 -0.10(-1.54%)
Oct 01, 2004 6.651 6.846 6.613 6.791 10,014,122 +0.14(+2.11%)
Sep 30, 2004 6.570 6.692 6.564 6.651 7,992,200 +0.10(+1.48%)
Sep 29, 2004 6.619 6.690 6.524 6.554 8,924,771 -0.10(-1.57%)
Sep 28, 2004 6.613 6.702 6.536 6.659 11,235,683 +0.10(+1.54%)
Sep 27, 2004 6.629 6.708 6.556 6.558 12,280,963 -0.07(-1.07%)
Sep 24, 2004 6.357 6.655 6.353 6.629 21,780,930 +0.26(+4.16%)
Sep 23, 2004 6.412 6.412 6.282 6.365 13,848,757 +0.04(+0.56%)
Sep 22, 2004 6.327 6.404 6.274 6.329 10,708,358 -0.04(-0.65%)
Sep 21, 2004 6.230 6.384 6.199 6.370 14,117,992 +0.13(+2.15%)
Sep 20, 2004 6.222 6.284 6.207 6.236 11,321,038 +0.01(+0.22%)
Sep 17, 2004 6.159 6.232 6.128 6.222 7,588,981 +0.09(+1.42%)
Sep 16, 2004 6.104 6.167 6.076 6.136 6,211,399 +0.03(+0.55%)
Sep 15, 2004 6.033 6.187 6.023 6.102 11,660,684 +0.04(+0.59%)
Sep 14, 2004 6.045 6.104 6.013 6.066 4,941,968 -0.01(-0.10%)
Sep 13, 2004 6.017 6.098 5.993 6.072 7,408,140 +0.09(+1.48%)
Sep 10, 2004 5.991 6.013 5.936 5.984 7,636,850 -0.01(-0.20%)
Sep 09, 2004 5.905 6.013 5.899 5.995 7,192,093 +0.09(+1.54%)
Sep 08, 2004 5.800 5.930 5.792 5.905 10,115,686 +0.09(+1.49%)
Sep 07, 2004 5.930 5.930 5.778 5.818 13,741,367 -0.13(-2.16%)
Sep 03, 2004 5.847 6.007 5.835 5.946 6,479,621 +0.08(+1.41%)
Sep 02, 2004 5.909 5.918 5.808 5.863 6,165,303 -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.