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 (%)
Sep 30, 2003 4.873 4.917 4.801 4.811 10,647,302 -0.06(-1.26%)
Sep 29, 2003 4.788 4.889 4.772 4.873 5,855,890 +0.11(+2.21%)
Sep 26, 2003 4.911 4.930 4.762 4.768 7,045,112 -0.14(-2.79%)
Sep 25, 2003 4.972 4.976 4.905 4.905 5,648,236 -0.06(-1.16%)
Sep 24, 2003 4.936 5.139 4.960 4.962 9,186,417 +0.03(+0.52%)
Sep 23, 2003 4.867 4.946 4.885 4.936 5,418,405 +0.07(+1.43%)
Sep 22, 2003 4.835 4.926 4.845 4.867 7,610,868 +0.03(+0.66%)
Sep 19, 2003 4.821 4.851 4.770 4.835 8,029,704 +0.02(+0.33%)
Sep 18, 2003 4.776 4.839 4.726 4.819 9,772,585 +0.03(+0.66%)
Sep 17, 2003 4.865 4.861 4.756 4.788 9,405,663 -0.08(-1.59%)
Sep 16, 2003 4.764 4.867 4.778 4.865 8,496,421 +0.10(+2.12%)
Sep 15, 2003 4.799 4.811 4.752 4.764 4,957,988 -0.05(-0.95%)
Sep 12, 2003 4.778 4.811 4.746 4.809 5,750,047 +0.06(+1.21%)
Sep 11, 2003 4.837 4.861 4.736 4.752 7,185,228 -0.08(-1.56%)
Sep 10, 2003 4.865 4.873 4.797 4.827 8,809,918 -0.04(-0.77%)
Sep 09, 2003 4.964 4.964 4.855 4.865 10,470,897 -0.10(-2.00%)
Sep 08, 2003 4.980 4.980 4.897 4.964 9,110,562 +0.10(+2.12%)
Sep 05, 2003 4.819 4.863 4.792 4.861 6,603,343 +0.04(+0.86%)
Sep 04, 2003 4.879 4.897 4.762 4.819 8,352,021 -0.06(-1.26%)
Sep 03, 2003 4.861 4.960 4.792 4.881 12,305,257 +0.02(+0.41%)
Sep 02, 2003 4.772 4.861 4.692 4.861 9,376,178 +0.06(+1.32%)
Aug 29, 2003 4.770 4.799 4.716 4.797 8,345,469 +0.03(+0.58%)
Aug 28, 2003 4.712 4.776 4.603 4.770 11,629,122 +0.18(+3.89%)
Aug 27, 2003 4.619 4.670 4.583 4.591 5,808,009 -0.03(-0.69%)
Aug 26, 2003 4.563 4.643 4.486 4.623 4,735,466 +0.03(+0.65%)
Aug 25, 2003 4.623 4.700 4.575 4.593 4,912,879 -0.03(-0.64%)
Aug 22, 2003 4.720 4.738 4.611 4.623 5,060,051 -0.11(-2.22%)
Aug 21, 2003 4.732 4.756 4.655 4.728 6,578,646 +0.02(+0.42%)
Aug 20, 2003 4.623 4.736 4.603 4.708 8,447,028 +0.09(+1.85%)
Aug 19, 2003 4.690 4.696 4.617 4.623 5,931,492 -0.03(-0.60%)
Aug 18, 2003 4.694 4.702 4.623 4.651 5,677,469 +0.01(+0.13%)
Aug 15, 2003 4.623 4.672 4.583 4.645 6,093,785 +0.05(+0.99%)
Aug 14, 2003 4.593 4.639 4.530 4.599 10,584,048 +0.02(+0.48%)
Aug 13, 2003 4.629 4.629 4.510 4.577 11,422,224 -0.05(-1.11%)
Aug 12, 2003 4.643 4.686 4.575 4.629 9,729,240 -0.01(-0.30%)
Aug 11, 2003 4.649 4.708 4.613 4.643 7,967,710 -0.01(-0.13%)
Aug 08, 2003 4.615 4.714 4.117 4.649 11,464,813 +0.03(+0.73%)
Aug 07, 2003 4.494 4.639 4.464 4.615 9,992,588 +0.15(+3.38%)
Aug 06, 2003 4.444 4.508 4.397 4.464 10,063,402 +0.07(+1.58%)
Aug 05, 2003 4.440 4.482 4.379 4.395 7,182,456 -0.03(-0.58%)
Aug 04, 2003 4.450 4.458 4.339 4.421 7,940,493 +0.01(+0.18%)
Aug 01, 2003 4.361 4.440 4.361 4.413 9,561,907 +0.01(+0.32%)
Jul 31, 2003 4.315 4.411 4.286 4.399 16,091,665 +0.21(+5.02%)
Jul 30, 2003 4.167 4.198 4.111 4.188 9,622,893 +0.03(+0.81%)
Jul 29, 2003 4.206 4.206 4.071 4.155 12,403,792 -0.05(-1.23%)
Jul 28, 2003 4.137 4.210 4.067 4.206 10,361,778 +0.02(+0.47%)
Jul 25, 2003 4.196 4.238 4.089 4.186 8,059,692 -0.01(-0.19%)
Jul 24, 2003 4.250 4.315 4.188 4.194 9,515,538 -0.06(-1.35%)
Jul 23, 2003 4.305 4.339 4.165 4.252 6,713,470 -0.03(-0.74%)
Jul 22, 2003 4.284 4.361 4.248 4.284 7,876,483 +0.00(+0.00%)
Jul 21, 2003 4.474 4.492 4.262 4.284 12,209,494 -0.14(-3.18%)
Jul 18, 2003 4.099 4.444 4.099 4.424 20,378,810 +0.21(+4.94%)
Jul 17, 2003 4.216 4.284 4.149 4.216 15,797,068 -0.05(-1.16%)
Jul 16, 2003 4.335 4.335 4.184 4.266 18,201,720 -0.07(-1.60%)
Jul 15, 2003 4.405 4.460 4.315 4.335 10,736,765 -0.08(-1.89%)
Jul 14, 2003 4.559 4.559 4.409 4.419 9,619,113 -0.07(-1.46%)
Jul 11, 2003 4.553 4.595 4.434 4.484 14,207,407 -0.03(-0.66%)
Jul 10, 2003 4.335 4.641 4.335 4.514 29,612,856 -0.14(-2.99%)
Jul 09, 2003 4.663 4.742 4.653 4.653 19,936,034 +0.12(+2.72%)
Jul 08, 2003 4.365 4.653 4.365 4.530 15,463,663 +0.12(+2.70%)
Jul 07, 2003 4.411 4.450 4.349 4.411 12,037,122 -0.03(-0.63%)
Jul 03, 2003 4.472 4.532 4.434 4.438 9,211,113 -0.07(-1.54%)
Jul 02, 2003 4.508 4.567 4.470 4.508 11,837,532 +0.00(+0.00%)
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.