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: 7:00 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 (%)
May 30, 2003 4.570 4.728 4.566 4.712 10,365,419 +0.14(+3.11%)
May 29, 2003 4.689 4.706 4.554 4.570 9,237,063 -0.08(-1.74%)
May 28, 2003 4.738 4.773 4.540 4.651 6,265,601 -0.09(-1.83%)
May 27, 2003 4.685 4.771 4.647 4.738 8,793,826 +0.06(+1.31%)
May 23, 2003 4.649 4.696 4.635 4.677 6,059,179 -0.02(-0.46%)
May 22, 2003 4.728 4.728 4.617 4.698 9,918,889 -0.03(-0.63%)
May 21, 2003 4.531 4.760 4.517 4.728 12,095,817 +0.17(+3.77%)
May 20, 2003 4.570 4.614 4.507 4.556 7,080,651 -0.03(-0.56%)
May 19, 2003 4.673 4.685 4.582 4.582 10,597,928 -0.11(-2.36%)
May 16, 2003 4.811 4.825 4.667 4.692 11,269,623 -0.12(-2.46%)
May 15, 2003 4.779 4.870 4.750 4.811 10,478,381 +0.03(+0.66%)
May 14, 2003 4.718 4.805 4.653 4.779 14,347,209 +0.06(+1.30%)
May 13, 2003 4.570 4.718 4.556 4.718 10,622,243 +0.13(+2.88%)
May 12, 2003 4.540 4.623 4.483 4.586 12,937,967 -0.09(-1.98%)
May 09, 2003 4.689 4.689 4.574 4.679 8,220,150 +0.04(+0.81%)
May 08, 2003 4.645 4.730 4.538 4.641 11,524,167 +0.03(+0.64%)
May 07, 2003 4.473 4.702 4.467 4.612 15,502,158 +0.14(+3.09%)
May 06, 2003 4.386 4.542 4.386 4.473 9,126,127 +0.10(+2.26%)
May 05, 2003 4.333 4.442 4.313 4.375 7,947,623 +0.04(+0.96%)
May 02, 2003 4.221 4.359 4.205 4.333 8,280,684 +0.14(+3.29%)
May 01, 2003 4.244 4.272 4.169 4.195 7,756,144 -0.03(-0.75%)
Apr 30, 2003 4.150 4.270 4.150 4.227 8,234,081 +0.08(+2.00%)
Apr 29, 2003 4.013 4.219 4.013 4.144 9,394,603 -0.06(-1.50%)
Apr 28, 2003 4.193 4.274 4.165 4.207 5,792,730 +0.02(+0.52%)
Apr 25, 2003 4.256 4.256 4.175 4.185 7,074,825 -0.03(-0.75%)
Apr 24, 2003 4.244 4.244 4.189 4.217 8,431,385 +0.04(+0.95%)
Apr 23, 2003 4.165 4.219 4.098 4.177 7,475,765 +0.03(+0.67%)
Apr 22, 2003 4.088 4.175 4.057 4.150 8,020,567 +0.05(+1.25%)
Apr 21, 2003 4.136 4.140 4.061 4.098 6,581,439 -0.04(-0.91%)
Apr 17, 2003 3.974 4.142 3.944 4.136 10,073,895 +0.13(+3.35%)
Apr 16, 2003 4.100 4.122 3.980 4.002 12,177,372 -0.10(-2.50%)
Apr 15, 2003 4.262 4.268 4.100 4.104 10,743,817 -0.17(-3.97%)
Apr 14, 2003 4.294 4.294 4.213 4.274 6,452,267 +0.01(+0.23%)
Apr 11, 2003 4.234 4.296 4.205 4.264 8,692,768 +0.03(+0.70%)
Apr 10, 2003 4.146 4.256 4.138 4.234 8,228,509 +0.12(+2.88%)
Apr 09, 2003 4.136 4.154 4.104 4.116 5,314,794 +0.01(+0.19%)
Apr 08, 2003 4.124 4.150 4.080 4.108 5,182,329 +0.00(+0.00%)
Apr 07, 2003 4.126 4.148 4.053 4.108 7,987,134 +0.06(+1.36%)
Apr 04, 2003 4.106 4.122 4.047 4.053 6,569,535 -0.01(-0.34%)
Apr 03, 2003 4.195 4.223 4.067 4.067 7,229,325 -0.14(-3.38%)
Apr 02, 2003 4.150 4.225 4.126 4.209 12,782,961 +0.06(+1.43%)
Apr 01, 2003 4.094 4.163 4.080 4.150 11,142,224 +0.06(+1.40%)
Mar 31, 2003 3.950 4.134 3.946 4.092 11,894,207 -0.14(-3.31%)
Mar 28, 2003 4.333 4.363 4.219 4.232 19,653,644 -0.01(-0.28%)
Mar 27, 2003 4.120 4.302 4.112 4.244 14,726,873 +0.16(+3.91%)
Mar 26, 2003 4.146 4.185 4.079 4.084 15,222,539 +0.01(+0.15%)
Mar 25, 2003 4.013 4.130 4.009 4.079 12,627,701 +0.11(+2.68%)
Mar 24, 2003 4.084 4.136 3.968 3.972 10,933,522 -0.11(-2.80%)
Mar 21, 2003 4.223 4.225 4.069 4.086 12,899,469 -0.08(-1.94%)
Mar 20, 2003 4.047 4.211 4.031 4.167 18,870,002 +0.12(+2.98%)
Mar 19, 2003 4.146 4.146 3.986 4.047 11,124,494 -0.08(-1.91%)
Mar 18, 2003 3.958 4.132 3.928 4.126 14,985,723 +0.18(+4.50%)
Mar 17, 2003 3.830 3.950 3.830 3.948 10,066,803 +0.09(+2.30%)
Mar 14, 2003 3.836 4.047 3.824 3.859 10,017,921 +0.02(+0.62%)
Mar 13, 2003 3.859 3.869 3.776 3.836 7,310,121 +0.05(+1.20%)
Mar 12, 2003 3.857 3.857 3.682 3.790 12,410,642 -0.07(-1.74%)
Mar 11, 2003 4.002 4.017 3.836 3.857 9,548,089 -0.12(-2.98%)
Mar 10, 2003 4.084 4.086 3.976 3.976 8,280,431 -0.10(-2.52%)
Mar 07, 2003 4.082 4.096 3.988 4.079 19,576,394 +0.05(+1.23%)
Mar 06, 2003 3.938 4.043 3.934 4.029 7,640,396 +0.08(+2.05%)
Mar 05, 2003 3.948 3.960 3.899 3.948 7,529,713 +0.01(+0.30%)
Mar 04, 2003 4.021 4.084 3.932 3.936 10,903,382 -0.11(-2.73%)
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.