Skip to main content

Halliburton Co (NY: HAL )

39.41 +0.59 (+1.51%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.936 8.180 7.837 8.160 36,151,432 +0.06(+0.71%)
Jan 28, 2005 8.387 8.412 8.020 8.103 37,733,284 -0.53(-6.14%)
Jan 27, 2005 8.480 8.647 8.464 8.633 13,275,737 +0.15(+1.80%)
Jan 26, 2005 8.498 8.518 8.399 8.480 34,843,516 +0.03(+0.33%)
Jan 25, 2005 8.478 8.524 8.343 8.452 17,555,070 +0.12(+1.43%)
Jan 24, 2005 8.373 8.581 8.333 8.333 15,065,491 +0.04(+0.48%)
Jan 21, 2005 8.329 8.418 8.291 8.293 15,116,649 +0.00(+0.02%)
Jan 20, 2005 8.373 8.412 8.234 8.291 14,061,999 -0.08(-0.97%)
Jan 19, 2005 8.287 8.430 8.274 8.373 14,317,030 +0.08(+0.91%)
Jan 18, 2005 8.283 8.339 8.256 8.297 18,190,128 +0.10(+1.26%)
Jan 14, 2005 8.115 8.206 7.986 8.194 18,264,218 +0.14(+1.72%)
Jan 13, 2005 7.871 8.119 7.863 8.055 27,135,878 +0.21(+2.73%)
Jan 12, 2005 7.579 7.847 7.557 7.841 15,062,215 +0.26(+3.48%)
Jan 11, 2005 7.502 7.585 7.456 7.577 8,790,765 +0.07(+0.93%)
Jan 10, 2005 7.575 7.619 7.482 7.508 11,026,069 -0.03(-0.37%)
Jan 07, 2005 7.589 7.589 7.397 7.535 9,493,613 -0.05(-0.71%)
Jan 06, 2005 7.456 7.625 7.377 7.589 13,592,762 +0.13(+1.78%)
Jan 05, 2005 7.551 7.627 7.381 7.456 14,227,316 -0.10(-1.26%)
Jan 04, 2005 7.629 7.698 7.547 7.551 10,751,633 +0.01(+0.11%)
Jan 03, 2005 7.688 7.710 7.528 7.543 12,298,453 -0.24(-3.11%)
Dec 31, 2004 7.821 7.849 7.782 7.785 3,978,437 -0.01(-0.08%)
Dec 30, 2004 7.851 7.859 7.770 7.791 4,375,096 -0.08(-1.01%)
Dec 29, 2004 7.797 7.907 7.756 7.871 5,629,587 +0.08(+0.97%)
Dec 28, 2004 7.760 7.805 7.740 7.795 5,069,880 +0.09(+1.11%)
Dec 27, 2004 7.897 7.905 7.710 7.710 5,781,800 -0.19(-2.36%)
Dec 23, 2004 7.871 7.912 7.819 7.897 5,468,555 +0.04(+0.51%)
Dec 22, 2004 7.909 7.986 7.764 7.857 9,582,320 -0.08(-0.95%)
Dec 21, 2004 7.817 7.946 7.809 7.932 8,451,312 +0.14(+1.81%)
Dec 20, 2004 7.785 7.857 7.756 7.791 7,648,165 +0.01(+0.08%)
Dec 17, 2004 7.839 7.909 7.762 7.785 10,387,735 -0.05(-0.61%)
Dec 16, 2004 7.922 7.970 7.821 7.833 9,930,090 -0.14(-1.74%)
Dec 15, 2004 7.871 7.972 7.778 7.972 10,071,466 +0.12(+1.54%)
Dec 14, 2004 7.791 7.916 7.760 7.851 10,488,538 +0.14(+1.88%)
Dec 13, 2004 7.655 7.784 7.653 7.706 9,033,448 +0.07(+0.96%)
Dec 10, 2004 7.934 7.934 7.621 7.633 9,781,154 -0.18(-2.31%)
Dec 09, 2004 7.639 7.849 7.639 7.813 8,180,404 +0.20(+2.69%)
Dec 08, 2004 7.629 7.730 7.472 7.609 7,745,188 -0.02(-0.26%)
Dec 07, 2004 7.776 7.819 7.617 7.629 10,440,152 -0.13(-1.71%)
Dec 06, 2004 7.787 7.833 7.673 7.762 12,822,880 +0.08(+0.98%)
Dec 03, 2004 7.539 7.784 7.516 7.686 18,667,934 +0.03(+0.34%)
Dec 02, 2004 7.907 7.907 7.615 7.660 17,501,392 -0.25(-3.11%)
Dec 01, 2004 8.018 8.174 7.863 7.907 17,668,222 -0.30(-3.63%)
Nov 30, 2004 8.174 8.272 8.141 8.204 11,047,237 +0.08(+0.95%)
Nov 29, 2004 8.151 8.190 8.041 8.127 10,797,498 +0.02(+0.29%)
Nov 26, 2004 8.085 8.153 8.055 8.103 2,437,413 +0.01(+0.12%)
Nov 24, 2004 8.055 8.101 7.905 8.093 10,231,742 +0.06(+0.79%)
Nov 23, 2004 7.934 8.145 7.903 8.030 11,941,107 +0.10(+1.23%)
Nov 22, 2004 7.922 7.986 7.819 7.932 10,333,553 +0.03(+0.38%)
Nov 19, 2004 7.799 7.998 7.754 7.903 17,297,518 +0.18(+2.31%)
Nov 18, 2004 7.559 7.728 7.549 7.724 15,948,525 +0.21(+2.85%)
Nov 17, 2004 7.422 7.535 7.407 7.510 10,633,190 +0.09(+1.18%)
Nov 16, 2004 7.375 7.460 7.357 7.422 9,354,001 +0.08(+1.08%)
Nov 15, 2004 7.539 7.539 7.244 7.343 11,102,679 -0.20(-2.61%)
Nov 12, 2004 7.391 7.573 7.363 7.539 9,176,588 +0.14(+1.93%)
Nov 11, 2004 7.420 7.456 7.381 7.397 10,478,961 -0.01(-0.08%)
Nov 10, 2004 7.222 7.410 7.180 7.403 17,329,776 +0.18(+2.53%)
Nov 09, 2004 7.226 7.337 7.176 7.220 9,255,467 -0.00(-0.05%)
Nov 08, 2004 7.327 7.327 7.168 7.224 10,077,514 -0.10(-1.41%)
Nov 05, 2004 7.410 7.440 7.309 7.327 12,054,006 +0.01(+0.08%)
Nov 04, 2004 7.381 7.440 7.311 7.321 13,767,151 -0.04(-0.49%)
Nov 03, 2004 7.381 7.569 7.194 7.357 18,736,732 +0.31(+4.33%)
Nov 02, 2004 7.270 7.295 7.034 7.051 13,787,311 -0.24(-3.27%)
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.