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 31, 2002 3.620 3.709 3.590 3.680 7,947,191 -0.16(-4.13%)
May 28, 2002 3.868 3.894 3.799 3.838 11,732,372 +0.05(+1.31%)
May 27, 2002 3.811 3.819 3.759 3.789 10,525,258 +0.00(+0.00%)
May 24, 2002 3.811 3.819 3.759 3.789 10,493,498 -0.06(-1.55%)
May 23, 2002 3.690 3.856 3.684 3.848 35,861,292 +0.28(+7.78%)
May 22, 2002 3.408 3.571 3.364 3.571 14,004,942 +0.11(+3.27%)
May 21, 2002 3.481 3.509 3.440 3.458 13,416,887 +0.04(+1.10%)
May 20, 2002 3.378 3.465 3.342 3.420 5,637,567 +0.04(+1.23%)
May 17, 2002 3.313 3.392 3.303 3.378 11,197,501 +0.05(+1.61%)
May 16, 2002 3.333 3.384 3.323 3.325 4,786,866 +0.00(+0.06%)
May 15, 2002 3.448 3.489 3.309 3.323 12,019,972 -0.01(-0.42%)
May 14, 2002 3.342 3.368 3.247 3.337 9,416,447 -0.03(-0.94%)
May 13, 2002 3.299 3.392 3.249 3.368 5,847,785 +0.08(+2.29%)
May 10, 2002 3.273 3.321 3.255 3.293 8,245,881 +0.05(+1.47%)
May 09, 2002 3.253 3.301 3.214 3.245 7,552,969 -0.00(-0.12%)
May 08, 2002 3.259 3.283 3.190 3.249 10,872,848 +0.12(+3.80%)
May 07, 2002 3.104 3.212 3.081 3.130 8,936,021 +0.05(+1.68%)
May 06, 2002 3.303 3.303 3.073 3.079 11,058,364 -0.25(-7.51%)
May 03, 2002 3.362 3.426 3.275 3.329 10,562,563 -0.12(-3.51%)
May 02, 2002 3.424 3.454 3.366 3.450 5,435,416 -0.00(-0.11%)
May 01, 2002 3.352 3.461 3.303 3.454 5,183,104 +0.08(+2.47%)
Apr 30, 2002 3.402 3.430 3.293 3.370 8,112,542 -0.04(-1.11%)
Apr 29, 2002 3.467 3.475 3.394 3.408 6,048,425 -0.06(-1.72%)
Apr 26, 2002 3.517 3.614 3.418 3.467 5,467,679 -0.05(-1.41%)
Apr 25, 2002 3.469 3.559 3.430 3.517 8,250,419 +0.01(+0.23%)
Apr 24, 2002 3.446 3.517 3.394 3.509 6,292,167 +0.02(+0.68%)
Apr 23, 2002 3.475 3.547 3.473 3.485 4,893,991 -0.01(-0.17%)
Apr 22, 2002 3.529 3.571 3.471 3.491 5,613,118 -0.03(-0.79%)
Apr 19, 2002 3.495 3.551 3.438 3.519 6,447,183 +0.02(+0.68%)
Apr 18, 2002 3.525 3.571 3.416 3.495 9,203,709 -0.08(-2.11%)
Apr 17, 2002 3.505 3.612 3.501 3.571 15,640,810 +0.11(+3.03%)
Apr 16, 2002 3.402 3.541 3.362 3.465 9,332,259 +0.07(+2.16%)
Apr 15, 2002 3.269 3.408 3.265 3.392 8,069,944 +0.14(+4.40%)
Apr 12, 2002 3.356 3.390 3.225 3.249 10,752,868 -0.18(-5.15%)
Apr 11, 2002 3.471 3.507 3.412 3.426 12,217,839 -0.07(-1.87%)
Apr 10, 2002 3.471 3.535 3.412 3.491 10,380,071 -0.00(-0.06%)
Apr 09, 2002 3.420 3.511 3.338 3.493 14,582,663 +0.05(+1.56%)
Apr 08, 2002 3.344 3.440 3.313 3.440 135,532,512 +0.13(+4.08%)
Apr 05, 2002 3.287 3.317 3.251 3.305 5,343,414 -0.01(-0.30%)
Apr 04, 2002 3.301 3.392 3.267 3.315 8,628,508 +0.01(+0.42%)
Apr 03, 2002 3.350 3.364 3.267 3.301 6,759,233 -0.08(-2.23%)
Apr 02, 2002 3.297 3.376 3.251 3.376 9,854,779 +0.05(+1.55%)
Apr 01, 2002 3.406 3.412 3.307 3.325 8,920,898 -0.06(-1.82%)
Mar 29, 2002 3.372 3.422 3.354 3.386 8,601,286 +0.00(+0.00%)
Mar 28, 2002 3.372 3.422 3.354 3.386 8,600,530 -0.01(-0.35%)
Mar 27, 2002 3.283 3.404 3.283 3.398 13,504,352 +0.15(+4.77%)
Mar 26, 2002 3.174 3.265 3.166 3.243 12,758,003 +0.07(+2.19%)
Mar 25, 2002 3.114 3.212 3.087 3.174 6,429,539 +0.06(+1.91%)
Mar 22, 2002 3.192 3.194 3.112 3.114 9,450,727 -0.12(-3.74%)
Mar 21, 2002 3.287 3.303 3.186 3.235 8,069,692 -0.07(-2.16%)
Mar 20, 2002 3.366 3.382 3.287 3.307 9,177,999 -0.05(-1.48%)
Mar 19, 2002 3.344 3.412 3.323 3.356 10,428,215 +0.06(+1.93%)
Mar 18, 2002 3.366 3.412 3.196 3.293 17,633,342 -0.01(-0.42%)
Mar 15, 2002 3.188 3.340 3.154 3.307 11,636,589 +0.12(+3.73%)
Mar 14, 2002 3.319 3.321 3.075 3.188 34,368,344 -0.13(-4.06%)
Mar 13, 2002 3.392 3.481 3.323 3.323 21,011,194 -0.07(-2.05%)
Mar 12, 2002 3.283 3.432 3.281 3.392 18,263,240 +0.01(+0.41%)
Mar 11, 2002 3.414 3.507 3.297 3.378 11,107,264 -0.04(-1.28%)
Mar 08, 2002 3.448 3.469 3.396 3.422 11,476,783 -0.03(-0.75%)
Mar 07, 2002 3.469 3.481 3.414 3.448 14,299,600 +0.06(+1.76%)
Mar 06, 2002 3.372 3.388 3.253 3.388 12,080,718 -0.01(-0.18%)
Mar 05, 2002 3.338 3.412 3.335 3.394 8,828,896 -0.03(-0.98%)
Mar 04, 2002 3.364 3.469 3.342 3.428 14,930,001 +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.