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

Halliburton Co (NY: HAL )

29.47 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2005 8.723 8.828 8.512 8.571 14,439,117 -0.15(-1.74%)
Feb 25, 2005 8.362 8.725 8.362 8.723 13,608,513 +0.24(+2.78%)
Feb 24, 2005 8.411 8.489 8.290 8.487 12,018,361 +0.09(+1.02%)
Feb 23, 2005 8.177 8.409 8.175 8.401 10,459,760 +0.19(+2.30%)
Feb 22, 2005 8.284 8.428 8.206 8.212 13,556,184 -0.07(-0.85%)
Feb 18, 2005 8.192 8.319 8.159 8.282 10,160,404 +0.14(+1.68%)
Feb 17, 2005 8.270 8.339 8.138 8.146 11,593,055 -0.13(-1.58%)
Feb 16, 2005 8.111 8.304 8.077 8.276 12,662,990 +0.21(+2.66%)
Feb 15, 2005 8.070 8.142 8.007 8.062 9,862,587 -0.01(-0.14%)
Feb 14, 2005 8.144 8.187 8.052 8.074 9,122,278 -0.09(-1.15%)
Feb 11, 2005 8.196 8.233 8.128 8.167 11,537,391 -0.02(-0.24%)
Feb 10, 2005 8.031 8.192 8.001 8.187 12,466,497 +0.26(+3.27%)
Feb 09, 2005 7.957 8.050 7.865 7.927 10,371,005 -0.06(-0.71%)
Feb 08, 2005 7.990 8.070 7.920 7.984 8,486,371 -0.01(-0.07%)
Feb 07, 2005 8.138 8.196 7.898 7.990 8,801,374 -0.19(-2.33%)
Feb 04, 2005 8.138 8.210 8.091 8.181 11,751,839 +0.04(+0.45%)
Feb 03, 2005 8.099 8.148 7.999 8.144 13,866,827 +0.04(+0.55%)
Feb 02, 2005 8.050 8.099 7.953 8.099 13,769,350 +0.12(+1.49%)
Feb 01, 2005 8.019 8.070 7.904 7.980 13,666,999 -0.04(-0.46%)
Jan 31, 2005 7.797 8.036 7.699 8.017 36,798,472 +0.06(+0.71%)
Jan 28, 2005 8.239 8.265 7.879 7.960 38,408,632 -0.52(-6.14%)
Jan 27, 2005 8.331 8.495 8.315 8.481 13,513,345 +0.15(+1.80%)
Jan 26, 2005 8.348 8.368 8.251 8.331 35,467,144 +0.03(+0.33%)
Jan 25, 2005 8.329 8.374 8.196 8.304 17,869,270 +0.12(+1.43%)
Jan 24, 2005 8.226 8.430 8.187 8.187 15,335,133 +0.04(+0.48%)
Jan 21, 2005 8.183 8.270 8.146 8.148 15,387,206 +0.00(+0.02%)
Jan 20, 2005 8.226 8.265 8.089 8.146 14,313,680 -0.08(-0.97%)
Jan 19, 2005 8.142 8.282 8.128 8.226 14,573,276 +0.07(+0.91%)
Jan 18, 2005 8.138 8.192 8.111 8.151 18,515,694 +0.10(+1.26%)
Jan 14, 2005 7.972 8.062 7.845 8.050 18,591,110 +0.14(+1.72%)
Jan 13, 2005 7.732 7.976 7.725 7.914 27,621,556 +0.21(+2.73%)
Jan 12, 2005 7.446 7.709 7.424 7.703 15,331,799 +0.26(+3.48%)
Jan 11, 2005 7.370 7.452 7.325 7.444 8,948,102 +0.07(+0.92%)
Jan 10, 2005 7.442 7.485 7.350 7.376 11,223,413 -0.03(-0.37%)
Jan 07, 2005 7.456 7.456 7.267 7.403 9,663,530 -0.05(-0.71%)
Jan 06, 2005 7.325 7.491 7.247 7.456 13,836,045 +0.13(+1.78%)
Jan 05, 2005 7.419 7.493 7.251 7.325 14,481,956 -0.09(-1.26%)
Jan 04, 2005 7.495 7.563 7.415 7.419 10,944,066 +0.01(+0.11%)
Jan 03, 2005 7.553 7.575 7.395 7.411 12,518,570 -0.24(-3.11%)
Dec 31, 2004 7.684 7.711 7.645 7.649 4,049,642 -0.01(-0.08%)
Dec 30, 2004 7.713 7.721 7.633 7.654 4,453,401 -0.08(-1.01%)
Dec 29, 2004 7.660 7.768 7.619 7.732 5,730,346 +0.07(+0.97%)
Dec 28, 2004 7.623 7.668 7.604 7.658 5,160,620 +0.08(+1.11%)
Dec 27, 2004 7.758 7.766 7.575 7.575 5,885,282 -0.18(-2.36%)
Dec 23, 2004 7.732 7.773 7.682 7.758 5,566,431 +0.04(+0.51%)
Dec 22, 2004 7.769 7.845 7.627 7.719 9,753,824 -0.07(-0.95%)
Dec 21, 2004 7.680 7.806 7.672 7.793 8,602,573 +0.14(+1.81%)
Dec 20, 2004 7.649 7.719 7.619 7.654 7,785,051 +0.01(+0.08%)
Dec 17, 2004 7.701 7.769 7.625 7.649 10,573,654 -0.05(-0.61%)
Dec 16, 2004 7.783 7.830 7.684 7.695 10,107,818 -0.14(-1.74%)
Dec 15, 2004 7.732 7.832 7.641 7.832 10,251,725 +0.12(+1.54%)
Dec 14, 2004 7.654 7.777 7.623 7.713 10,676,261 +0.14(+1.88%)
Dec 13, 2004 7.520 7.647 7.518 7.571 9,195,129 +0.07(+0.96%)
Dec 10, 2004 7.795 7.795 7.487 7.499 9,956,216 -0.18(-2.31%)
Dec 09, 2004 7.504 7.711 7.504 7.676 8,326,817 +0.20(+2.69%)
Dec 08, 2004 7.495 7.594 7.341 7.475 7,883,811 -0.02(-0.26%)
Dec 07, 2004 7.639 7.682 7.483 7.495 10,627,010 -0.13(-1.71%)
Dec 06, 2004 7.651 7.695 7.538 7.625 13,052,383 +0.07(+0.98%)
Dec 03, 2004 7.407 7.647 7.384 7.551 19,002,052 +0.03(+0.34%)
Dec 02, 2004 7.768 7.768 7.481 7.526 17,814,632 -0.24(-3.11%)
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.