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 (%)
Apr 29, 2005 8.333 8.412 8.123 8.252 12,002,093 +0.01(+0.10%)
Apr 28, 2005 8.462 8.462 8.198 8.244 18,309,832 -0.24(-2.83%)
Apr 27, 2005 8.780 8.780 8.452 8.484 17,661,922 -0.28(-3.21%)
Apr 26, 2005 8.813 8.877 8.734 8.766 19,203,700 -0.00(-0.05%)
Apr 25, 2005 8.793 8.889 8.728 8.770 17,332,044 +0.07(+0.82%)
Apr 22, 2005 8.730 8.819 8.553 8.698 17,824,214 +0.10(+1.18%)
Apr 21, 2005 8.341 8.597 8.295 8.597 10,896,033 +0.30(+3.66%)
Apr 20, 2005 8.488 8.662 8.274 8.293 14,024,954 -0.21(-2.43%)
Apr 19, 2005 8.311 8.530 8.293 8.500 15,278,185 +0.33(+4.03%)
Apr 18, 2005 8.039 8.236 8.035 8.170 14,718,226 +0.12(+1.43%)
Apr 15, 2005 8.432 8.500 7.986 8.055 22,707,860 -0.35(-4.13%)
Apr 14, 2005 8.559 8.621 8.399 8.403 19,011,168 -0.08(-0.96%)
Apr 13, 2005 8.690 8.770 8.458 8.484 19,399,762 -0.23(-2.69%)
Apr 12, 2005 8.849 8.865 8.581 8.718 13,019,193 -0.13(-1.46%)
Apr 11, 2005 8.780 8.920 8.680 8.847 11,748,321 +0.05(+0.59%)
Apr 08, 2005 8.964 9.000 8.793 8.795 11,103,435 -0.15(-1.73%)
Apr 07, 2005 9.111 9.178 8.889 8.950 20,239,954 -0.09(-0.97%)
Apr 06, 2005 8.869 9.047 8.821 9.037 18,622,320 +0.22(+2.47%)
Apr 05, 2005 8.906 8.968 8.736 8.819 15,692,737 -0.09(-1.00%)
Apr 04, 2005 8.922 8.974 8.801 8.908 24,516,768 +0.05(+0.56%)
Apr 01, 2005 8.730 8.859 8.676 8.859 17,251,402 +0.28(+3.24%)
Mar 31, 2005 8.502 8.601 8.480 8.581 20,141,672 +0.22(+2.63%)
Mar 30, 2005 8.333 8.373 8.065 8.361 15,435,186 +0.13(+1.59%)
Mar 29, 2005 8.436 8.492 8.224 8.230 11,242,543 -0.21(-2.45%)
Mar 28, 2005 8.375 8.490 8.361 8.436 8,451,060 +0.09(+1.09%)
Mar 24, 2005 8.403 8.502 8.345 8.345 12,187,066 +0.04(+0.43%)
Mar 23, 2005 8.442 8.591 8.268 8.309 22,363,618 -0.31(-3.64%)
Mar 22, 2005 8.811 8.811 8.609 8.623 16,910,688 -0.02(-0.18%)
Mar 21, 2005 8.730 8.730 8.535 8.639 18,261,950 -0.08(-0.87%)
Mar 18, 2005 8.492 8.714 8.472 8.714 44,866,344 +0.26(+3.05%)
Mar 17, 2005 8.472 8.609 8.393 8.456 25,137,714 +0.14(+1.72%)
Mar 16, 2005 8.236 8.373 8.135 8.313 15,591,178 +0.07(+0.87%)
Mar 15, 2005 8.373 8.539 8.242 8.242 18,432,810 -0.09(-1.10%)
Mar 14, 2005 8.026 8.393 7.936 8.333 20,304,216 +0.32(+4.01%)
Mar 11, 2005 7.986 8.200 7.958 8.012 21,407,252 -0.12(-1.54%)
Mar 10, 2005 8.333 8.335 8.107 8.137 21,235,382 -0.22(-2.66%)
Mar 09, 2005 8.664 8.690 8.357 8.359 13,915,079 -0.26(-2.97%)
Mar 08, 2005 8.686 8.746 8.591 8.615 10,221,410 -0.07(-0.80%)
Mar 07, 2005 8.889 8.889 8.664 8.684 13,575,877 -0.20(-2.30%)
Mar 04, 2005 8.819 8.927 8.730 8.889 11,530,083 +0.14(+1.63%)
Mar 03, 2005 8.736 8.823 8.685 8.746 12,105,415 +0.07(+0.78%)
Mar 02, 2005 8.502 8.750 8.434 8.678 11,422,476 +0.18(+2.08%)
Mar 01, 2005 8.680 8.726 8.484 8.502 13,104,624 -0.22(-2.55%)
Feb 28, 2005 8.879 8.986 8.664 8.724 14,185,230 -0.15(-1.74%)
Feb 25, 2005 8.512 8.881 8.512 8.879 13,369,231 +0.24(+2.78%)
Feb 24, 2005 8.561 8.641 8.438 8.639 11,807,039 +0.09(+1.02%)
Feb 23, 2005 8.323 8.559 8.321 8.551 10,275,844 +0.19(+2.30%)
Feb 22, 2005 8.432 8.579 8.353 8.359 13,317,822 -0.07(-0.85%)
Feb 18, 2005 8.339 8.468 8.305 8.430 9,981,751 +0.14(+1.68%)
Feb 17, 2005 8.418 8.488 8.284 8.291 11,389,211 -0.13(-1.58%)
Feb 16, 2005 8.256 8.452 8.222 8.424 12,440,333 +0.22(+2.66%)
Feb 15, 2005 8.214 8.287 8.151 8.206 9,689,171 -0.01(-0.14%)
Feb 14, 2005 8.289 8.333 8.196 8.218 8,961,878 -0.10(-1.15%)
Feb 11, 2005 8.343 8.381 8.274 8.313 11,334,526 -0.02(-0.24%)
Feb 10, 2005 8.174 8.339 8.145 8.333 12,247,295 +0.26(+3.27%)
Feb 09, 2005 8.099 8.194 8.006 8.069 10,188,649 -0.06(-0.71%)
Feb 08, 2005 8.133 8.214 8.061 8.127 8,337,152 -0.01(-0.07%)
Feb 07, 2005 8.283 8.343 8.039 8.133 8,646,617 -0.19(-2.33%)
Feb 04, 2005 8.283 8.357 8.236 8.327 11,545,204 +0.04(+0.45%)
Feb 03, 2005 8.244 8.293 8.143 8.289 13,623,003 +0.05(+0.55%)
Feb 02, 2005 8.194 8.244 8.095 8.244 13,527,240 +0.12(+1.49%)
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.