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

Halliburton Co (NY: HAL )

33.82 +0.34 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2004 5.891 5.982 5.863 5.974 9,292,785 +0.08(+1.27%)
Jun 29, 2004 5.873 6.019 5.873 5.899 13,005,593 -0.12(-2.00%)
Jun 28, 2004 6.102 6.116 5.960 6.019 8,864,491 -0.11(-1.80%)
Jun 25, 2004 6.025 6.187 6.021 6.130 10,697,720 +0.11(+1.77%)
Jun 24, 2004 6.047 6.070 5.987 6.023 7,018,851 -0.02(-0.36%)
Jun 23, 2004 5.932 6.059 5.922 6.045 7,992,706 +0.11(+1.90%)
Jun 22, 2004 5.873 5.932 5.863 5.932 6,124,272 +0.05(+0.81%)
Jun 21, 2004 5.914 5.946 5.847 5.885 6,956,038 -0.04(-0.73%)
Jun 18, 2004 5.982 5.999 5.843 5.928 10,941,627 -0.03(-0.56%)
Jun 17, 2004 5.972 5.991 5.903 5.962 9,200,845 -0.03(-0.49%)
Jun 16, 2004 5.859 6.011 5.847 5.991 13,294,330 +0.19(+3.30%)
Jun 15, 2004 5.784 5.859 5.764 5.800 7,569,731 +0.05(+0.86%)
Jun 14, 2004 5.705 5.774 5.695 5.751 7,514,517 -0.01(-0.21%)
Jun 10, 2004 5.764 5.865 5.725 5.762 12,648,724 +0.05(+0.83%)
Jun 09, 2004 5.778 5.778 5.689 5.715 8,756,088 -0.06(-1.09%)
Jun 08, 2004 5.833 5.885 5.715 5.778 9,080,031 -0.03(-0.44%)
Jun 07, 2004 5.701 5.841 5.683 5.804 12,423,306 +0.11(+1.91%)
Jun 04, 2004 5.685 5.725 5.616 5.695 5,007,567 +0.06(+0.98%)
Jun 03, 2004 5.689 5.780 5.626 5.640 5,825,656 -0.05(-0.87%)
Jun 02, 2004 5.784 5.794 5.630 5.689 6,953,505 -0.08(-1.30%)
Jun 01, 2004 5.794 5.847 5.699 5.764 7,989,667 +0.03(+0.55%)
May 28, 2004 5.666 5.774 5.646 5.733 11,402,594 +0.09(+1.54%)
May 27, 2004 5.833 5.833 5.622 5.646 11,385,118 -0.16(-2.72%)
May 26, 2004 5.853 5.891 5.764 5.804 10,218,264 -0.04(-0.74%)
May 25, 2004 5.735 5.853 5.725 5.847 6,781,529 +0.12(+2.14%)
May 24, 2004 5.626 5.782 5.604 5.725 10,137,975 +0.11(+1.90%)
May 21, 2004 5.597 5.636 5.577 5.618 7,137,638 +0.02(+0.42%)
May 20, 2004 5.695 5.703 5.567 5.595 7,040,126 -0.05(-0.94%)
May 19, 2004 5.705 5.745 5.628 5.648 6,654,383 -0.05(-0.93%)
May 18, 2004 5.707 5.719 5.616 5.701 8,909,068 -0.01(-0.14%)
May 17, 2004 5.725 5.798 5.685 5.709 5,116,477 -0.05(-0.79%)
May 14, 2004 5.764 5.841 5.701 5.755 6,015,868 -0.04(-0.65%)
May 13, 2004 5.719 5.814 5.703 5.792 5,635,951 +0.08(+1.31%)
May 12, 2004 5.695 5.820 5.670 5.717 10,165,582 +0.01(+0.21%)
May 11, 2004 5.723 5.727 5.658 5.705 14,607,072 +0.19(+3.44%)
May 10, 2004 5.597 5.597 5.399 5.516 11,013,305 -0.06(-0.99%)
May 07, 2004 5.735 5.790 5.571 5.571 6,691,362 -0.20(-3.49%)
May 06, 2004 5.863 5.912 5.733 5.772 8,424,800 -0.10(-1.68%)
May 05, 2004 5.824 5.895 5.717 5.871 17,725,436 -0.06(-1.03%)
May 04, 2004 6.013 6.062 5.885 5.932 8,668,453 -0.08(-1.41%)
May 03, 2004 5.863 6.041 5.843 6.017 10,244,098 +0.13(+2.28%)
Apr 30, 2004 5.982 6.027 5.814 5.883 9,586,334 -0.09(-1.52%)
Apr 29, 2004 6.122 6.159 5.905 5.974 8,923,505 -0.15(-2.42%)
Apr 28, 2004 6.120 6.234 6.094 6.122 10,839,049 -0.13(-2.08%)
Apr 27, 2004 6.179 6.386 6.169 6.252 11,399,808 +0.15(+2.49%)
Apr 26, 2004 6.169 6.209 6.100 6.100 7,579,103 +0.01(+0.16%)
Apr 23, 2004 6.078 6.120 6.001 6.090 7,919,256 +0.01(+0.19%)
Apr 22, 2004 5.893 6.108 5.867 6.078 7,873,159 +0.19(+3.18%)
Apr 21, 2004 5.912 5.912 5.784 5.891 7,927,867 -0.02(-0.33%)
Apr 20, 2004 6.051 6.088 5.910 5.910 6,761,267 -0.11(-1.84%)
Apr 19, 2004 6.061 6.138 6.005 6.021 8,005,117 -0.04(-0.59%)
Apr 16, 2004 5.962 6.090 5.926 6.057 8,700,366 +0.12(+2.03%)
Apr 15, 2004 5.893 5.976 5.867 5.936 7,173,097 +0.05(+0.91%)
Apr 14, 2004 5.853 5.905 5.816 5.883 6,676,672 +0.01(+0.13%)
Apr 13, 2004 6.011 6.047 5.865 5.875 7,336,969 -0.15(-2.43%)
Apr 12, 2004 5.922 6.126 5.909 6.021 10,161,530 +0.13(+2.18%)
Apr 08, 2004 5.903 5.950 5.863 5.893 6,169,608 +0.03(+0.54%)
Apr 07, 2004 5.794 5.909 5.737 5.861 10,122,018 +0.06(+0.95%)
Apr 06, 2004 5.800 5.867 5.784 5.806 7,630,265 +0.01(+0.10%)
Apr 05, 2004 5.912 5.932 5.762 5.800 12,274,631 -0.13(-2.13%)
Apr 02, 2004 5.930 5.960 5.859 5.926 11,255,692 -0.00(-0.07%)
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.