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 30, 2003 4.170 4.291 4.170 4.247 8,194,461 +0.08(+2.00%)
Apr 29, 2003 4.033 4.239 4.033 4.164 9,349,399 -0.06(-1.50%)
Apr 28, 2003 4.213 4.295 4.186 4.227 5,764,858 +0.02(+0.52%)
Apr 25, 2003 4.277 4.277 4.195 4.205 7,040,784 -0.03(-0.75%)
Apr 24, 2003 4.265 4.265 4.209 4.237 8,390,816 +0.04(+0.95%)
Apr 23, 2003 4.186 4.239 4.118 4.197 7,439,794 +0.03(+0.67%)
Apr 22, 2003 4.108 4.195 4.076 4.170 7,981,975 +0.05(+1.25%)
Apr 21, 2003 4.156 4.160 4.080 4.118 6,549,772 -0.04(-0.91%)
Apr 17, 2003 3.993 4.162 3.963 4.156 10,025,423 +0.13(+3.35%)
Apr 16, 2003 4.120 4.142 3.999 4.021 12,118,779 -0.10(-2.50%)
Apr 15, 2003 4.283 4.289 4.120 4.124 10,692,121 -0.17(-3.97%)
Apr 14, 2003 4.314 4.314 4.233 4.295 6,421,221 +0.01(+0.23%)
Apr 11, 2003 4.255 4.316 4.225 4.285 8,650,942 +0.03(+0.70%)
Apr 10, 2003 4.166 4.277 4.158 4.255 8,188,916 +0.12(+2.88%)
Apr 09, 2003 4.156 4.174 4.124 4.136 5,289,221 +0.01(+0.19%)
Apr 08, 2003 4.144 4.170 4.100 4.128 5,157,394 +0.00(+0.00%)
Apr 07, 2003 4.146 4.168 4.072 4.128 7,948,703 +0.06(+1.36%)
Apr 04, 2003 4.126 4.142 4.066 4.072 6,537,925 -0.01(-0.34%)
Apr 03, 2003 4.215 4.243 4.086 4.086 7,194,540 -0.14(-3.38%)
Apr 02, 2003 4.170 4.245 4.146 4.229 12,721,454 +0.06(+1.43%)
Apr 01, 2003 4.114 4.184 4.100 4.170 11,088,611 +0.06(+1.40%)
Mar 31, 2003 3.969 4.154 3.965 4.112 11,836,977 -0.14(-3.31%)
Mar 28, 2003 4.354 4.384 4.239 4.253 19,559,078 -0.01(-0.28%)
Mar 27, 2003 4.140 4.322 4.132 4.265 14,656,012 +0.16(+3.91%)
Mar 26, 2003 4.166 4.205 4.098 4.104 15,149,293 +0.01(+0.15%)
Mar 25, 2003 4.033 4.150 4.029 4.098 12,566,941 +0.11(+2.68%)
Mar 24, 2003 4.104 4.156 3.987 3.991 10,880,914 -0.12(-2.80%)
Mar 21, 2003 4.243 4.245 4.088 4.106 12,837,402 -0.08(-1.94%)
Mar 20, 2003 4.066 4.231 4.051 4.188 18,779,206 +0.12(+2.98%)
Mar 19, 2003 4.166 4.166 4.005 4.066 11,070,967 -0.08(-1.91%)
Mar 18, 2003 3.977 4.152 3.947 4.146 14,913,617 +0.18(+4.50%)
Mar 17, 2003 3.848 3.969 3.848 3.967 10,018,366 +0.09(+2.30%)
Mar 14, 2003 3.854 4.066 3.842 3.878 9,969,718 +0.02(+0.62%)
Mar 13, 2003 3.878 3.888 3.795 3.854 7,274,947 +0.05(+1.20%)
Mar 12, 2003 3.876 3.876 3.700 3.809 12,350,926 -0.07(-1.74%)
Mar 11, 2003 4.021 4.037 3.854 3.876 9,502,147 -0.12(-2.98%)
Mar 10, 2003 4.104 4.106 3.995 3.995 8,240,588 -0.10(-2.52%)
Mar 07, 2003 4.102 4.116 4.007 4.098 19,482,200 +0.05(+1.23%)
Mar 06, 2003 3.957 4.063 3.953 4.049 7,603,633 +0.08(+2.05%)
Mar 05, 2003 3.967 3.979 3.918 3.967 7,493,483 +0.01(+0.30%)
Mar 04, 2003 4.041 4.104 3.951 3.955 10,850,919 -0.11(-2.73%)
Mar 03, 2003 4.057 4.114 4.005 4.066 10,423,930 +0.05(+1.18%)
Feb 28, 2003 3.987 4.023 3.944 4.019 8,793,103 +0.06(+1.45%)
Feb 27, 2003 4.057 4.066 3.928 3.961 8,710,176 -0.07(-1.63%)
Feb 26, 2003 3.940 4.080 3.928 4.027 7,950,972 +0.07(+1.81%)
Feb 25, 2003 4.047 4.142 3.928 3.955 13,383,615 -0.11(-2.64%)
Feb 24, 2003 3.967 4.080 3.949 4.063 10,388,641 +0.10(+2.40%)
Feb 21, 2003 3.862 4.001 3.838 3.967 9,237,737 +0.12(+2.99%)
Feb 20, 2003 3.848 3.916 3.731 3.852 9,330,243 +0.00(+0.10%)
Feb 19, 2003 3.870 3.888 3.779 3.848 8,885,105 -0.03(-0.82%)
Feb 18, 2003 3.729 3.886 3.729 3.880 8,999,792 +0.07(+1.93%)
Feb 14, 2003 3.767 3.813 3.709 3.807 8,273,104 +0.08(+2.13%)
Feb 13, 2003 3.819 3.848 3.713 3.727 6,834,599 -0.10(-2.64%)
Feb 12, 2003 3.886 3.926 3.817 3.828 7,181,433 -0.06(-1.48%)
Feb 11, 2003 3.967 3.967 3.868 3.886 7,689,586 +0.02(+0.46%)
Feb 10, 2003 3.775 3.868 3.739 3.868 7,228,568 +0.12(+3.28%)
Feb 07, 2003 3.824 3.850 3.737 3.745 5,425,837 -0.08(-2.07%)
Feb 06, 2003 3.713 3.824 3.713 3.824 9,160,606 +0.06(+1.69%)
Feb 05, 2003 3.819 3.842 3.759 3.761 9,079,191 -0.04(-0.99%)
Feb 04, 2003 3.739 3.830 3.694 3.799 7,592,543 +0.05(+1.32%)
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.