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 (%)
Jul 31, 2002 2.705 2.707 2.568 2.606 8,145,433 -0.08(-2.94%)
Jul 30, 2002 2.718 2.791 2.657 2.685 10,193,443 -0.05(-1.95%)
Jul 29, 2002 2.596 2.738 2.586 2.738 7,771,341 +0.18(+6.86%)
Jul 26, 2002 2.478 2.564 2.430 2.562 12,713,816 +0.09(+3.51%)
Jul 25, 2002 2.418 2.626 2.329 2.476 23,385,448 +0.26(+11.96%)
Jul 24, 2002 1.796 2.359 1.787 2.211 25,774,876 +0.41(+23.08%)
Jul 23, 2002 1.968 2.014 1.771 1.796 18,239,844 -0.17(-8.73%)
Jul 22, 2002 2.191 2.288 1.944 1.968 21,392,654 -0.31(-13.68%)
Jul 19, 2002 2.420 2.491 2.193 2.280 10,309,444 -0.26(-10.12%)
Jul 17, 2002 2.606 2.667 2.497 2.537 7,343,807 -0.13(-4.96%)
Jul 12, 2002 2.635 2.683 2.606 2.669 14,269,705 +0.05(+1.88%)
Jul 11, 2002 2.547 2.665 2.507 2.620 13,793,542 -0.06(-2.07%)
Jul 10, 2002 2.807 2.831 2.616 2.675 15,007,759 -0.11(-4.04%)
Jul 09, 2002 2.829 2.829 2.787 2.787 7,357,231 -0.04(-1.47%)
Jul 08, 2002 2.928 2.953 2.793 2.829 9,937,631 -0.13(-4.34%)
Jul 05, 2002 2.857 2.957 2.855 2.957 3,709,009 +0.11(+4.03%)
Jul 04, 2002 2.803 2.882 2.714 2.843 9,692,965 +0.00(+0.00%)
Jul 03, 2002 2.803 2.882 2.714 2.843 9,691,951 -0.02(-0.69%)
Jul 02, 2002 2.961 3.005 2.815 2.862 15,251,919 -0.13(-4.35%)
Jul 01, 2002 3.119 3.127 2.971 2.993 6,421,620 -0.15(-4.89%)
Jun 28, 2002 3.105 3.170 3.084 3.147 9,413,092 +0.04(+1.21%)
Jun 27, 2002 3.064 3.109 2.973 3.109 9,325,458 +0.05(+1.48%)
Jun 26, 2002 3.011 3.115 2.882 3.064 11,632,571 -0.11(-3.48%)
Jun 25, 2002 3.277 3.281 3.174 3.174 5,338,855 -0.03(-1.05%)
Jun 21, 2002 3.267 3.307 3.261 3.208 9,934,339 -0.06(-1.81%)
Jun 20, 2002 3.315 3.356 3.188 3.267 8,120,865 -0.04(-1.31%)
Jun 19, 2002 3.326 3.372 3.291 3.311 4,626,383 -0.04(-1.06%)
Jun 18, 2002 3.395 3.395 3.330 3.346 7,192,093 -0.03(-0.76%)
Jun 17, 2002 3.340 3.413 3.336 3.372 8,416,188 +0.06(+1.67%)
Jun 14, 2002 3.297 3.360 3.263 3.317 6,505,202 -0.04(-1.18%)
Jun 12, 2002 3.257 3.433 3.257 3.356 9,461,975 +0.10(+3.09%)
Jun 11, 2002 3.433 3.433 3.247 3.255 7,743,480 -0.12(-3.45%)
Jun 10, 2002 3.474 3.526 3.372 3.372 5,107,612 -0.12(-3.39%)
Jun 07, 2002 3.435 3.494 3.403 3.490 7,936,225 +0.01(+0.34%)
Jun 06, 2002 3.524 3.589 3.425 3.478 5,355,825 -0.03(-0.90%)
Jun 05, 2002 3.518 3.553 3.368 3.510 7,525,661 -0.15(-4.15%)
May 31, 2002 3.603 3.692 3.573 3.662 7,985,615 -0.16(-4.13%)
May 28, 2002 3.850 3.875 3.780 3.820 11,789,097 +0.05(+1.31%)
May 27, 2002 3.792 3.800 3.741 3.771 10,576,146 +0.00(+0.00%)
May 24, 2002 3.792 3.800 3.741 3.771 10,544,233 -0.06(-1.55%)
May 23, 2002 3.672 3.838 3.666 3.830 36,034,680 +0.28(+7.78%)
May 22, 2002 3.392 3.553 3.348 3.553 14,072,655 +0.11(+3.27%)
May 21, 2002 3.465 3.492 3.423 3.441 13,481,756 +0.04(+1.10%)
May 20, 2002 3.362 3.449 3.326 3.403 5,664,825 +0.04(+1.23%)
May 17, 2002 3.297 3.376 3.287 3.362 11,251,640 +0.05(+1.61%)
May 16, 2002 3.317 3.368 3.307 3.309 4,810,010 +0.00(+0.06%)
May 15, 2002 3.431 3.472 3.293 3.307 12,078,087 -0.01(-0.42%)
May 14, 2002 3.326 3.352 3.232 3.320 9,461,975 -0.03(-0.94%)
May 13, 2002 3.283 3.376 3.234 3.352 5,876,059 +0.08(+2.29%)
May 10, 2002 3.257 3.305 3.240 3.277 8,285,749 +0.05(+1.47%)
May 09, 2002 3.238 3.285 3.198 3.230 7,589,487 -0.00(-0.12%)
May 08, 2002 3.243 3.267 3.174 3.234 10,925,417 +0.12(+3.80%)
May 07, 2002 3.089 3.196 3.066 3.115 8,979,226 +0.05(+1.68%)
May 06, 2002 3.287 3.287 3.058 3.064 11,111,830 -0.25(-7.51%)
May 03, 2002 3.346 3.409 3.259 3.313 10,613,632 -0.12(-3.51%)
May 02, 2002 3.407 3.437 3.350 3.433 5,461,695 -0.00(-0.11%)
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.