Skip to main content

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.149 4.269 4.149 4.226 8,235,798 +0.08(+2.00%)
Apr 29, 2003 4.013 4.218 4.013 4.143 9,396,562 -0.06(-1.50%)
Apr 28, 2003 4.192 4.273 4.165 4.206 5,793,939 +0.02(+0.52%)
Apr 25, 2003 4.255 4.255 4.174 4.184 7,076,301 -0.03(-0.75%)
Apr 24, 2003 4.243 4.243 4.188 4.216 8,433,144 +0.04(+0.95%)
Apr 23, 2003 4.165 4.218 4.097 4.176 7,477,325 +0.03(+0.67%)
Apr 22, 2003 4.088 4.174 4.056 4.149 8,022,240 +0.05(+1.25%)
Apr 21, 2003 4.135 4.139 4.060 4.097 6,582,812 -0.04(-0.91%)
Apr 17, 2003 3.973 4.141 3.943 4.135 10,075,997 +0.13(+3.35%)
Apr 16, 2003 4.099 4.121 3.979 4.001 12,179,913 -0.10(-2.50%)
Apr 15, 2003 4.261 4.267 4.099 4.103 10,746,058 -0.17(-3.97%)
Apr 14, 2003 4.293 4.293 4.212 4.273 6,453,613 +0.01(+0.23%)
Apr 11, 2003 4.234 4.295 4.204 4.263 8,694,581 +0.03(+0.70%)
Apr 10, 2003 4.145 4.255 4.137 4.234 8,230,225 +0.12(+2.88%)
Apr 09, 2003 4.135 4.153 4.103 4.115 5,315,902 +0.01(+0.19%)
Apr 08, 2003 4.123 4.149 4.080 4.107 5,183,410 +0.00(+0.00%)
Apr 07, 2003 4.125 4.147 4.052 4.107 7,988,800 +0.06(+1.36%)
Apr 04, 2003 4.105 4.121 4.046 4.052 6,570,905 -0.01(-0.34%)
Apr 03, 2003 4.194 4.222 4.066 4.066 7,230,833 -0.14(-3.38%)
Apr 02, 2003 4.149 4.224 4.125 4.208 12,785,628 +0.06(+1.43%)
Apr 01, 2003 4.093 4.163 4.080 4.149 11,144,548 +0.06(+1.40%)
Mar 31, 2003 3.949 4.133 3.945 4.091 11,896,688 -0.14(-3.31%)
Mar 28, 2003 4.332 4.362 4.218 4.232 19,657,744 -0.01(-0.28%)
Mar 27, 2003 4.119 4.301 4.111 4.243 14,729,945 +0.16(+3.91%)
Mar 26, 2003 4.145 4.184 4.078 4.084 15,225,714 +0.01(+0.15%)
Mar 25, 2003 4.013 4.129 4.009 4.078 12,630,336 +0.11(+2.68%)
Mar 24, 2003 4.084 4.135 3.967 3.971 10,935,803 -0.11(-2.80%)
Mar 21, 2003 4.222 4.224 4.068 4.086 12,902,160 -0.08(-1.94%)
Mar 20, 2003 4.046 4.210 4.030 4.166 18,873,938 +0.12(+2.98%)
Mar 19, 2003 4.145 4.145 3.985 4.046 11,126,815 -0.08(-1.91%)
Mar 18, 2003 3.957 4.131 3.928 4.125 14,988,849 +0.18(+4.50%)
Mar 17, 2003 3.829 3.949 3.829 3.947 10,068,903 +0.09(+2.30%)
Mar 14, 2003 3.835 4.046 3.823 3.859 10,020,011 +0.02(+0.62%)
Mar 13, 2003 3.859 3.868 3.776 3.835 7,311,646 +0.05(+1.20%)
Mar 12, 2003 3.857 3.857 3.681 3.790 12,413,231 -0.07(-1.74%)
Mar 11, 2003 4.001 4.016 3.835 3.857 9,550,081 -0.12(-2.98%)
Mar 10, 2003 4.084 4.086 3.975 3.975 8,282,158 -0.10(-2.52%)
Mar 07, 2003 4.082 4.095 3.987 4.078 19,580,478 +0.05(+1.23%)
Mar 06, 2003 3.938 4.042 3.934 4.028 7,641,990 +0.08(+2.05%)
Mar 05, 2003 3.947 3.959 3.898 3.947 7,531,284 +0.01(+0.30%)
Mar 04, 2003 4.020 4.084 3.932 3.936 10,905,657 -0.11(-2.73%)
Mar 03, 2003 4.036 4.093 3.985 4.046 10,476,513 +0.05(+1.18%)
Feb 28, 2003 3.967 4.003 3.924 3.999 8,837,460 +0.06(+1.45%)
Feb 27, 2003 4.036 4.046 3.908 3.941 8,754,114 -0.07(-1.63%)
Feb 26, 2003 3.920 4.060 3.908 4.007 7,991,080 +0.07(+1.81%)
Feb 25, 2003 4.026 4.121 3.908 3.936 13,451,129 -0.11(-2.64%)
Feb 24, 2003 3.947 4.060 3.930 4.042 10,441,047 +0.09(+2.40%)
Feb 21, 2003 3.843 3.981 3.819 3.947 9,284,337 +0.11(+2.99%)
Feb 20, 2003 3.829 3.896 3.713 3.833 9,377,309 +0.00(+0.10%)
Feb 19, 2003 3.851 3.868 3.760 3.829 8,929,926 -0.03(-0.82%)
Feb 18, 2003 3.711 3.866 3.711 3.861 9,045,192 +0.07(+1.93%)
Feb 14, 2003 3.748 3.793 3.691 3.788 8,314,838 +0.08(+2.13%)
Feb 13, 2003 3.799 3.829 3.695 3.709 6,869,076 -0.10(-2.64%)
Feb 12, 2003 3.866 3.906 3.797 3.809 7,217,660 -0.06(-1.48%)
Feb 11, 2003 3.947 3.947 3.849 3.866 7,728,376 +0.02(+0.46%)
Feb 10, 2003 3.756 3.849 3.720 3.849 7,265,033 +0.12(+3.28%)
Feb 07, 2003 3.805 3.831 3.718 3.726 5,453,208 -0.08(-2.07%)
Feb 06, 2003 3.695 3.805 3.695 3.805 9,206,817 +0.06(+1.69%)
Feb 05, 2003 3.799 3.823 3.740 3.742 9,124,991 -0.04(-0.99%)
Feb 04, 2003 3.720 3.811 3.675 3.780 7,630,843 +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.