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

Halliburton Co (NY: HAL )

38.54 -0.18 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2004 5.694 5.803 5.674 5.762 11,345,362 +0.09(+1.54%)
May 27, 2004 5.863 5.863 5.651 5.674 11,327,973 -0.16(-2.72%)
May 26, 2004 5.883 5.920 5.793 5.833 10,166,976 -0.04(-0.74%)
May 25, 2004 5.764 5.883 5.754 5.877 6,747,491 +0.12(+2.14%)
May 24, 2004 5.655 5.811 5.633 5.754 10,087,090 +0.11(+1.90%)
May 21, 2004 5.625 5.665 5.605 5.647 7,101,813 +0.02(+0.42%)
May 20, 2004 5.724 5.732 5.595 5.623 7,004,790 -0.05(-0.94%)
May 19, 2004 5.734 5.774 5.657 5.676 6,620,984 -0.05(-0.93%)
May 18, 2004 5.736 5.748 5.645 5.730 8,864,352 -0.01(-0.14%)
May 17, 2004 5.754 5.827 5.714 5.738 5,090,796 -0.05(-0.79%)
May 14, 2004 5.793 5.871 5.730 5.784 5,985,674 -0.04(-0.65%)
May 13, 2004 5.748 5.843 5.732 5.821 5,607,663 +0.08(+1.31%)
May 12, 2004 5.724 5.849 5.698 5.746 10,114,559 +0.01(+0.21%)
May 11, 2004 5.752 5.756 5.686 5.734 14,533,756 +0.19(+3.44%)
May 10, 2004 5.625 5.625 5.426 5.543 10,958,027 -0.06(-0.99%)
May 07, 2004 5.764 5.819 5.599 5.599 6,657,777 -0.20(-3.49%)
May 06, 2004 5.893 5.942 5.762 5.801 8,382,514 -0.10(-1.68%)
May 05, 2004 5.853 5.924 5.746 5.901 17,636,468 -0.06(-1.03%)
May 04, 2004 6.043 6.093 5.915 5.962 8,624,945 -0.09(-1.41%)
May 03, 2004 5.893 6.071 5.873 6.047 10,192,681 +0.13(+2.28%)
Apr 30, 2004 6.012 6.057 5.843 5.913 9,538,219 -0.09(-1.52%)
Apr 29, 2004 6.153 6.190 5.934 6.004 8,878,716 -0.15(-2.42%)
Apr 28, 2004 6.151 6.266 6.125 6.153 10,784,646 -0.13(-2.08%)
Apr 27, 2004 6.210 6.418 6.200 6.284 11,342,590 +0.15(+2.49%)
Apr 26, 2004 6.200 6.240 6.131 6.131 7,541,062 +0.01(+0.16%)
Apr 23, 2004 6.109 6.151 6.032 6.121 7,879,507 +0.01(+0.19%)
Apr 22, 2004 5.922 6.139 5.897 6.109 7,833,642 +0.19(+3.18%)
Apr 21, 2004 5.942 5.942 5.813 5.920 7,888,076 -0.02(-0.33%)
Apr 20, 2004 6.081 6.119 5.940 5.940 6,727,331 -0.11(-1.84%)
Apr 19, 2004 6.091 6.168 6.036 6.051 7,964,938 -0.04(-0.59%)
Apr 16, 2004 5.992 6.121 5.956 6.087 8,656,698 +0.12(+2.03%)
Apr 15, 2004 5.922 6.006 5.897 5.966 7,137,094 +0.05(+0.91%)
Apr 14, 2004 5.883 5.934 5.845 5.913 6,643,160 +0.01(+0.13%)
Apr 13, 2004 6.042 6.077 5.895 5.905 7,300,143 -0.15(-2.43%)
Apr 12, 2004 5.952 6.157 5.938 6.051 10,110,527 +0.13(+2.18%)
Apr 08, 2004 5.932 5.980 5.893 5.922 6,138,642 +0.03(+0.54%)
Apr 07, 2004 5.823 5.938 5.766 5.891 10,071,214 +0.06(+0.95%)
Apr 06, 2004 5.829 5.897 5.813 5.835 7,591,967 +0.01(+0.10%)
Apr 05, 2004 5.942 5.962 5.792 5.829 12,213,023 -0.13(-2.13%)
Apr 02, 2004 5.960 5.990 5.889 5.956 11,199,198 -0.00(-0.07%)
Apr 01, 2004 6.030 6.065 5.895 5.960 13,579,909 -0.07(-1.15%)
Mar 31, 2004 5.956 6.043 5.877 6.030 16,046,555 +0.07(+1.23%)
Mar 30, 2004 5.772 5.988 5.754 5.956 11,050,514 +0.16(+2.84%)
Mar 29, 2004 5.764 5.853 5.732 5.792 10,901,577 +0.05(+0.79%)
Mar 26, 2004 5.635 5.813 5.635 5.746 11,549,236 +0.14(+2.44%)
Mar 25, 2004 5.627 5.655 5.577 5.609 13,592,006 +0.00(+0.07%)
Mar 24, 2004 5.680 5.746 5.577 5.605 9,972,931 -0.12(-2.05%)
Mar 23, 2004 5.797 5.823 5.627 5.722 9,959,575 -0.05(-0.86%)
Mar 22, 2004 5.839 5.847 5.754 5.772 7,849,266 -0.08(-1.32%)
Mar 19, 2004 5.988 6.012 5.819 5.849 11,213,814 -0.17(-2.77%)
Mar 18, 2004 5.952 6.071 5.918 6.016 8,440,727 +0.02(+0.40%)
Mar 17, 2004 5.825 6.032 5.805 5.992 14,016,638 +0.27(+4.64%)
Mar 16, 2004 5.790 5.795 5.704 5.726 8,434,679 -0.06(-1.10%)
Mar 15, 2004 5.795 5.849 5.776 5.790 12,742,490 -0.00(-0.07%)
Mar 12, 2004 5.726 5.877 5.714 5.793 25,153,338 +0.19(+3.40%)
Mar 11, 2004 5.619 5.823 5.478 5.603 45,433,360 -0.34(-5.77%)
Mar 10, 2004 6.057 6.135 5.905 5.946 15,221,484 -0.14(-2.38%)
Mar 09, 2004 5.952 6.151 5.942 6.091 26,319,878 -0.18(-2.88%)
Mar 08, 2004 6.301 6.347 6.252 6.272 7,888,832 +0.02(+0.32%)
Mar 05, 2004 6.264 6.345 6.226 6.252 9,720,924 -0.01(-0.19%)
Mar 04, 2004 6.260 6.297 6.240 6.264 7,585,919 +0.01(+0.22%)
Mar 03, 2004 6.331 6.331 6.236 6.250 9,946,470 -0.08(-1.25%)
Mar 02, 2004 6.454 6.488 6.325 6.329 11,156,357 -0.12(-1.88%)
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.