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 (%)
May 31, 2002 3.602 3.691 3.572 3.661 7,987,280 -0.16(-4.13%)
May 28, 2002 3.849 3.874 3.780 3.819 11,791,556 +0.05(+1.31%)
May 27, 2002 3.791 3.799 3.740 3.770 10,578,353 +0.00(+0.00%)
May 24, 2002 3.791 3.799 3.740 3.770 10,546,433 -0.06(-1.55%)
May 23, 2002 3.671 3.837 3.665 3.829 36,042,196 +0.28(+7.78%)
May 22, 2002 3.391 3.553 3.347 3.553 14,075,590 +0.11(+3.27%)
May 21, 2002 3.464 3.491 3.422 3.440 13,484,569 +0.04(+1.10%)
May 20, 2002 3.361 3.448 3.326 3.403 5,666,006 +0.04(+1.23%)
May 17, 2002 3.296 3.375 3.286 3.361 11,253,987 +0.05(+1.61%)
May 16, 2002 3.316 3.367 3.306 3.308 4,811,013 +0.00(+0.06%)
May 15, 2002 3.430 3.472 3.292 3.306 12,080,607 -0.01(-0.42%)
May 14, 2002 3.326 3.351 3.231 3.320 9,463,948 -0.03(-0.94%)
May 13, 2002 3.282 3.375 3.233 3.351 5,877,285 +0.08(+2.29%)
May 10, 2002 3.257 3.304 3.239 3.276 8,287,478 +0.05(+1.47%)
May 09, 2002 3.237 3.284 3.197 3.229 7,591,070 -0.00(-0.12%)
May 08, 2002 3.243 3.266 3.174 3.233 10,927,696 +0.12(+3.80%)
May 07, 2002 3.089 3.195 3.065 3.115 8,981,099 +0.05(+1.68%)
May 06, 2002 3.286 3.286 3.057 3.063 11,114,148 -0.25(-7.51%)
May 03, 2002 3.345 3.409 3.259 3.312 10,615,846 -0.12(-3.51%)
May 02, 2002 3.407 3.436 3.349 3.432 5,462,835 -0.00(-0.11%)
May 01, 2002 3.336 3.444 3.286 3.436 5,209,250 +0.08(+2.47%)
Apr 30, 2002 3.385 3.413 3.276 3.353 8,153,466 -0.04(-1.11%)
Apr 29, 2002 3.450 3.458 3.377 3.391 6,078,936 -0.06(-1.72%)
Apr 26, 2002 3.499 3.596 3.401 3.450 5,495,261 -0.05(-1.41%)
Apr 25, 2002 3.452 3.541 3.413 3.499 8,292,038 +0.01(+0.23%)
Apr 24, 2002 3.428 3.499 3.377 3.491 6,323,907 +0.02(+0.68%)
Apr 23, 2002 3.458 3.529 3.456 3.468 4,918,679 -0.01(-0.17%)
Apr 22, 2002 3.511 3.553 3.454 3.474 5,641,433 -0.03(-0.79%)
Apr 19, 2002 3.478 3.533 3.420 3.501 6,479,706 +0.02(+0.68%)
Apr 18, 2002 3.507 3.553 3.399 3.478 9,250,137 -0.07(-2.11%)
Apr 17, 2002 3.488 3.594 3.484 3.553 15,719,710 +0.10(+3.03%)
Apr 16, 2002 3.385 3.523 3.345 3.448 9,379,336 +0.07(+2.16%)
Apr 15, 2002 3.253 3.391 3.249 3.375 8,110,653 +0.14(+4.40%)
Apr 12, 2002 3.340 3.373 3.209 3.233 10,807,111 -0.18(-5.15%)
Apr 11, 2002 3.454 3.490 3.395 3.409 12,279,472 -0.07(-1.87%)
Apr 10, 2002 3.454 3.517 3.395 3.474 10,432,434 -0.00(-0.06%)
Apr 09, 2002 3.403 3.493 3.322 3.476 14,656,226 +0.05(+1.56%)
Apr 08, 2002 3.328 3.422 3.296 3.422 136,216,208 +0.13(+4.08%)
Apr 05, 2002 3.270 3.300 3.235 3.288 5,370,369 -0.01(-0.30%)
Apr 04, 2002 3.284 3.375 3.251 3.298 8,672,035 +0.01(+0.42%)
Apr 03, 2002 3.334 3.347 3.251 3.284 6,793,330 -0.07(-2.23%)
Apr 02, 2002 3.280 3.359 3.235 3.359 9,904,491 +0.05(+1.55%)
Apr 01, 2002 3.389 3.395 3.290 3.308 8,965,899 -0.06(-1.82%)
Mar 29, 2002 3.355 3.405 3.338 3.369 8,644,675 +0.00(+0.00%)
Mar 28, 2002 3.355 3.405 3.338 3.369 8,643,915 -0.01(-0.35%)
Mar 27, 2002 3.266 3.387 3.266 3.381 13,572,474 +0.15(+4.77%)
Mar 26, 2002 3.158 3.249 3.150 3.227 12,822,361 +0.07(+2.19%)
Mar 25, 2002 3.099 3.195 3.071 3.158 6,461,973 +0.06(+1.91%)
Mar 22, 2002 3.176 3.178 3.097 3.099 9,498,401 -0.12(-3.74%)
Mar 21, 2002 3.270 3.286 3.170 3.219 8,110,399 -0.07(-2.16%)
Mar 20, 2002 3.349 3.365 3.270 3.290 9,224,297 -0.05(-1.48%)
Mar 19, 2002 3.328 3.395 3.306 3.340 10,480,820 +0.06(+1.93%)
Mar 18, 2002 3.349 3.395 3.180 3.276 17,722,294 -0.01(-0.42%)
Mar 15, 2002 3.172 3.324 3.138 3.290 11,695,290 +0.12(+3.73%)
Mar 14, 2002 3.302 3.304 3.059 3.172 34,541,716 -0.13(-4.06%)
Mar 13, 2002 3.375 3.464 3.306 3.306 21,117,186 -0.07(-2.05%)
Mar 12, 2002 3.266 3.414 3.264 3.375 18,355,368 +0.01(+0.41%)
Mar 11, 2002 3.397 3.490 3.280 3.361 11,163,294 -0.04(-1.28%)
Mar 08, 2002 3.430 3.452 3.379 3.405 11,534,678 -0.03(-0.75%)
Mar 07, 2002 3.452 3.464 3.397 3.430 14,371,735 +0.06(+1.76%)
Mar 06, 2002 3.355 3.371 3.237 3.371 12,141,660 -0.01(-0.18%)
Mar 05, 2002 3.322 3.395 3.318 3.377 8,873,433 -0.03(-0.98%)
Mar 04, 2002 3.347 3.452 3.326 3.411 15,005,316 +0.08(+2.25%)
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.