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

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2004 5.980 6.026 5.813 5.882 9,588,334 -0.09(-1.52%)
Apr 29, 2004 6.120 6.158 5.903 5.972 8,925,366 -0.15(-2.42%)
Apr 28, 2004 6.118 6.233 6.093 6.120 10,841,310 -0.13(-2.08%)
Apr 27, 2004 6.178 6.385 6.168 6.251 11,402,186 +0.15(+2.49%)
Apr 26, 2004 6.168 6.207 6.099 6.099 7,580,684 +0.01(+0.16%)
Apr 23, 2004 6.077 6.118 6.000 6.089 7,920,908 +0.01(+0.19%)
Apr 22, 2004 5.891 6.107 5.866 6.077 7,874,801 +0.19(+3.18%)
Apr 21, 2004 5.911 5.911 5.783 5.890 7,929,521 -0.02(-0.33%)
Apr 20, 2004 6.049 6.087 5.909 5.909 6,762,677 -0.11(-1.84%)
Apr 19, 2004 6.059 6.136 6.004 6.020 8,006,787 -0.04(-0.59%)
Apr 16, 2004 5.961 6.089 5.925 6.055 8,702,181 +0.12(+2.03%)
Apr 15, 2004 5.891 5.974 5.866 5.935 7,174,594 +0.05(+0.91%)
Apr 14, 2004 5.852 5.903 5.815 5.882 6,678,065 +0.01(+0.13%)
Apr 13, 2004 6.010 6.045 5.864 5.874 7,338,499 -0.15(-2.43%)
Apr 12, 2004 5.921 6.124 5.907 6.020 10,163,649 +0.13(+2.18%)
Apr 08, 2004 5.901 5.949 5.862 5.891 6,170,895 +0.03(+0.54%)
Apr 07, 2004 5.793 5.907 5.736 5.860 10,124,130 +0.06(+0.95%)
Apr 06, 2004 5.799 5.866 5.783 5.805 7,631,857 +0.01(+0.10%)
Apr 05, 2004 5.911 5.931 5.761 5.799 12,277,192 -0.13(-2.13%)
Apr 02, 2004 5.929 5.959 5.858 5.925 11,258,040 -0.00(-0.07%)
Apr 01, 2004 5.998 6.034 5.864 5.929 13,651,261 -0.07(-1.15%)
Mar 31, 2004 5.925 6.012 5.846 5.998 16,130,867 +0.07(+1.23%)
Mar 30, 2004 5.741 5.957 5.724 5.925 11,108,575 +0.16(+2.84%)
Mar 29, 2004 5.734 5.822 5.702 5.761 10,958,856 +0.05(+0.79%)
Mar 26, 2004 5.605 5.783 5.605 5.716 11,609,917 +0.14(+2.44%)
Mar 25, 2004 5.597 5.625 5.548 5.580 13,663,420 +0.00(+0.07%)
Mar 24, 2004 5.651 5.716 5.548 5.576 10,025,330 -0.12(-2.05%)
Mar 23, 2004 5.767 5.793 5.597 5.692 10,011,904 -0.05(-0.86%)
Mar 22, 2004 5.809 5.816 5.724 5.741 7,890,508 -0.08(-1.32%)
Mar 19, 2004 5.957 5.980 5.789 5.818 11,272,733 -0.17(-2.77%)
Mar 18, 2004 5.921 6.040 5.888 5.984 8,485,077 +0.02(+0.40%)
Mar 17, 2004 5.795 6.000 5.775 5.961 14,090,284 +0.26(+4.64%)
Mar 16, 2004 5.759 5.765 5.674 5.696 8,478,997 -0.06(-1.10%)
Mar 15, 2004 5.765 5.818 5.745 5.759 12,809,441 -0.00(-0.07%)
Mar 12, 2004 5.696 5.846 5.684 5.763 25,285,498 +0.19(+3.40%)
Mar 11, 2004 5.590 5.793 5.449 5.574 45,672,076 -0.34(-5.77%)
Mar 10, 2004 6.026 6.103 5.874 5.915 15,301,460 -0.14(-2.38%)
Mar 09, 2004 5.921 6.118 5.911 6.059 26,458,168 -0.18(-2.88%)
Mar 08, 2004 6.268 6.314 6.219 6.239 7,930,281 +0.02(+0.32%)
Mar 05, 2004 6.231 6.312 6.193 6.219 9,771,999 -0.01(-0.19%)
Mar 04, 2004 6.227 6.265 6.207 6.231 7,625,777 +0.01(+0.22%)
Mar 03, 2004 6.298 6.298 6.203 6.217 9,998,731 -0.08(-1.25%)
Mar 02, 2004 6.420 6.454 6.292 6.296 11,214,974 -0.12(-1.88%)
Mar 01, 2004 6.316 6.432 6.316 6.417 9,518,668 +0.11(+1.72%)
Feb 27, 2004 6.263 6.340 6.249 6.308 7,874,295 +0.05(+0.72%)
Feb 26, 2004 6.144 6.276 6.113 6.263 7,430,965 +0.12(+1.89%)
Feb 25, 2004 6.118 6.211 6.099 6.146 8,891,927 +0.02(+0.32%)
Feb 24, 2004 6.113 6.132 5.970 6.126 11,559,251 +0.00(+0.06%)
Feb 23, 2004 6.118 6.144 6.071 6.122 4,899,933 +0.02(+0.36%)
Feb 20, 2004 6.203 6.203 6.051 6.101 9,166,538 -0.05(-0.87%)
Feb 19, 2004 6.128 6.229 6.085 6.154 11,698,330 +0.05(+0.74%)
Feb 18, 2004 6.266 6.290 6.105 6.109 6,999,035 -0.17(-2.64%)
Feb 17, 2004 6.241 6.290 6.182 6.274 6,496,173 +0.03(+0.47%)
Feb 13, 2004 6.217 6.268 6.182 6.245 10,628,259 +0.00(+0.03%)
Feb 12, 2004 6.099 6.255 6.099 6.243 11,982,314 +0.12(+1.90%)
Feb 11, 2004 6.051 6.160 6.051 6.126 15,472,712 +0.13(+2.24%)
Feb 10, 2004 5.925 6.073 5.923 5.992 11,090,335 +0.07(+1.10%)
Feb 09, 2004 5.872 5.953 5.854 5.927 8,282,158 +0.07(+1.28%)
Feb 06, 2004 5.763 5.852 5.747 5.852 5,434,461 +0.05(+0.85%)
Feb 05, 2004 5.943 5.961 5.728 5.803 12,152,553 -0.14(-2.33%)
Feb 04, 2004 5.957 5.998 5.927 5.941 9,432,029 -0.02(-0.33%)
Feb 03, 2004 5.990 6.051 5.901 5.961 10,845,870 -0.06(-0.95%)
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.