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

Halliburton Co (NY: HAL )

34.56 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 29, 2003 4.745 4.774 4.691 4.772 8,389,317 +0.03(+0.58%)
Aug 28, 2003 4.688 4.751 4.579 4.745 11,690,223 +0.18(+3.89%)
Aug 27, 2003 4.595 4.646 4.559 4.567 5,838,525 -0.03(-0.69%)
Aug 26, 2003 4.540 4.618 4.463 4.599 4,760,347 +0.03(+0.65%)
Aug 25, 2003 4.599 4.676 4.551 4.569 4,938,692 -0.03(-0.64%)
Aug 22, 2003 4.695 4.713 4.587 4.599 5,086,638 -0.10(-2.22%)
Aug 21, 2003 4.707 4.731 4.630 4.703 6,613,212 +0.02(+0.42%)
Aug 20, 2003 4.599 4.711 4.579 4.684 8,491,410 +0.08(+1.85%)
Aug 19, 2003 4.666 4.672 4.593 4.599 5,962,657 -0.03(-0.60%)
Aug 18, 2003 4.670 4.678 4.599 4.626 5,707,299 +0.01(+0.13%)
Aug 15, 2003 4.599 4.648 4.559 4.620 6,125,802 +0.05(+0.99%)
Aug 14, 2003 4.569 4.615 4.506 4.575 10,639,659 +0.02(+0.48%)
Aug 13, 2003 4.605 4.605 4.486 4.553 11,482,238 -0.05(-1.11%)
Aug 12, 2003 4.618 4.662 4.551 4.605 9,780,359 -0.01(-0.30%)
Aug 11, 2003 4.624 4.684 4.589 4.618 8,009,574 -0.01(-0.13%)
Aug 08, 2003 4.591 4.690 4.095 4.624 11,525,051 +0.03(+0.73%)
Aug 07, 2003 4.470 4.615 4.441 4.591 10,045,090 +0.15(+3.38%)
Aug 06, 2003 4.421 4.484 4.374 4.441 10,116,276 +0.07(+1.58%)
Aug 05, 2003 4.417 4.459 4.356 4.372 7,220,193 -0.03(-0.58%)
Aug 04, 2003 4.427 4.435 4.316 4.397 7,982,214 +0.01(+0.18%)
Aug 01, 2003 4.338 4.417 4.338 4.390 9,612,147 +0.01(+0.32%)
Jul 31, 2003 4.293 4.388 4.263 4.376 16,176,213 +0.21(+5.02%)
Jul 30, 2003 4.145 4.176 4.090 4.166 9,673,453 +0.03(+0.81%)
Jul 29, 2003 4.184 4.184 4.050 4.133 12,468,964 -0.05(-1.23%)
Jul 28, 2003 4.115 4.188 4.046 4.184 10,416,221 +0.02(+0.47%)
Jul 25, 2003 4.174 4.216 4.068 4.165 8,102,039 -0.01(-0.19%)
Jul 24, 2003 4.228 4.293 4.166 4.172 9,565,534 -0.06(-1.35%)
Jul 23, 2003 4.283 4.316 4.143 4.230 6,748,744 -0.03(-0.74%)
Jul 22, 2003 4.261 4.338 4.226 4.261 7,917,868 +0.00(+0.00%)
Jul 21, 2003 4.451 4.468 4.240 4.261 12,273,645 -0.14(-3.18%)
Jul 18, 2003 4.078 4.421 4.078 4.401 20,485,884 +0.21(+4.94%)
Jul 17, 2003 4.194 4.261 4.127 4.194 15,880,069 -0.05(-1.16%)
Jul 16, 2003 4.313 4.313 4.163 4.243 18,297,356 -0.07(-1.60%)
Jul 15, 2003 4.382 4.437 4.293 4.313 10,793,177 -0.08(-1.89%)
Jul 14, 2003 4.536 4.536 4.386 4.395 9,669,653 -0.07(-1.46%)
Jul 11, 2003 4.530 4.571 4.411 4.461 14,282,055 -0.03(-0.66%)
Jul 10, 2003 4.313 4.616 4.313 4.490 29,768,448 -0.14(-2.99%)
Jul 09, 2003 4.638 4.717 4.628 4.628 20,040,782 +0.12(+2.72%)
Jul 08, 2003 4.342 4.628 4.342 4.506 15,544,912 +0.12(+2.70%)
Jul 07, 2003 4.388 4.427 4.326 4.388 12,100,367 -0.03(-0.63%)
Jul 03, 2003 4.449 4.508 4.411 4.415 9,259,510 -0.07(-1.54%)
Jul 02, 2003 4.484 4.543 4.447 4.484 11,899,728 +0.00(+0.00%)
Jul 01, 2003 4.540 4.540 4.461 4.484 12,086,940 -0.06(-1.22%)
Jun 30, 2003 4.565 4.609 4.504 4.540 11,976,741 -0.02(-0.52%)
Jun 27, 2003 4.609 4.686 4.559 4.563 13,529,662 -0.06(-1.28%)
Jun 26, 2003 4.626 4.772 4.411 4.622 34,258,236 -0.00(-0.09%)
Jun 25, 2003 4.579 4.709 4.559 4.626 38,802,744 +0.12(+2.72%)
Jun 24, 2003 4.370 4.670 4.324 4.504 46,663,108 +0.05(+1.11%)
Jun 23, 2003 4.540 4.599 4.397 4.455 13,851,392 -0.12(-2.55%)
Jun 20, 2003 4.569 4.707 4.534 4.571 22,642,492 -0.25(-5.20%)
Jun 19, 2003 4.840 4.885 4.792 4.822 7,355,472 -0.04(-0.89%)
Jun 18, 2003 4.863 4.928 4.646 4.865 7,868,975 +0.00(+0.04%)
Jun 17, 2003 4.836 4.934 4.806 4.863 11,419,159 +0.02(+0.41%)
Jun 16, 2003 4.802 4.843 4.691 4.843 10,804,831 +0.05(+0.95%)
Jun 13, 2003 4.861 4.863 4.715 4.798 9,576,681 -0.06(-1.30%)
Jun 12, 2003 5.007 5.007 4.804 4.861 12,753,201 -0.05(-0.97%)
Jun 11, 2003 4.737 4.934 4.678 4.909 16,317,318 +0.20(+4.28%)
Jun 10, 2003 4.668 4.727 4.622 4.707 5,696,406 +0.04(+0.85%)
Jun 09, 2003 4.713 4.757 4.654 4.668 6,627,652 -0.08(-1.66%)
Jun 06, 2003 4.707 4.796 4.674 4.747 12,363,831 +0.07(+1.48%)
Jun 05, 2003 4.628 4.686 4.589 4.678 6,553,679 -0.01(-0.17%)
Jun 04, 2003 4.618 4.686 4.583 4.686 8,529,156 +0.10(+2.11%)
Jun 03, 2003 4.557 4.632 4.500 4.589 8,376,397 -0.04(-0.94%)
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.