Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

38.54 -0.18 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2003 4.588 4.632 4.527 4.562 11,916,627 -0.02(-0.52%)
Jun 27, 2003 4.632 4.709 4.582 4.586 13,461,754 -0.06(-1.28%)
Jun 26, 2003 4.650 4.796 4.433 4.646 34,086,288 -0.00(-0.09%)
Jun 25, 2003 4.602 4.733 4.582 4.650 38,607,988 +0.12(+2.72%)
Jun 24, 2003 4.392 4.693 4.346 4.527 46,428,896 +0.05(+1.11%)
Jun 23, 2003 4.562 4.622 4.420 4.477 13,781,869 -0.12(-2.55%)
Jun 20, 2003 4.592 4.731 4.556 4.594 22,528,846 -0.25(-5.20%)
Jun 19, 2003 4.864 4.910 4.816 4.846 7,318,554 -0.04(-0.89%)
Jun 18, 2003 4.888 4.953 4.670 4.890 7,829,479 +0.00(+0.04%)
Jun 17, 2003 4.860 4.959 4.830 4.888 11,361,844 +0.02(+0.41%)
Jun 16, 2003 4.826 4.868 4.715 4.868 10,750,599 +0.05(+0.95%)
Jun 13, 2003 4.886 4.888 4.739 4.822 9,528,614 -0.06(-1.30%)
Jun 12, 2003 5.033 5.033 4.828 4.886 12,689,190 -0.05(-0.96%)
Jun 11, 2003 4.761 4.959 4.701 4.933 16,235,419 +0.20(+4.28%)
Jun 10, 2003 4.691 4.751 4.646 4.731 5,667,815 +0.04(+0.85%)
Jun 09, 2003 4.737 4.781 4.677 4.691 6,594,386 -0.08(-1.66%)
Jun 06, 2003 4.731 4.820 4.697 4.771 12,301,775 +0.07(+1.48%)
Jun 05, 2003 4.652 4.709 4.612 4.701 6,520,785 -0.01(-0.17%)
Jun 04, 2003 4.642 4.709 4.606 4.709 8,486,347 +0.10(+2.11%)
Jun 03, 2003 4.580 4.656 4.523 4.612 8,334,354 -0.04(-0.94%)
Jun 02, 2003 4.721 4.751 4.642 4.656 6,889,296 -0.08(-1.68%)
May 30, 2003 4.592 4.751 4.588 4.735 10,315,544 +0.14(+3.11%)
May 29, 2003 4.711 4.729 4.576 4.592 9,192,618 -0.08(-1.74%)
May 28, 2003 4.761 4.796 4.562 4.673 6,235,453 -0.09(-1.83%)
May 27, 2003 4.707 4.795 4.670 4.761 8,751,514 +0.06(+1.31%)
May 23, 2003 4.672 4.719 4.658 4.699 6,030,024 -0.02(-0.46%)
May 22, 2003 4.751 4.751 4.640 4.721 9,871,163 -0.03(-0.63%)
May 21, 2003 4.552 4.783 4.539 4.751 12,037,616 +0.17(+3.77%)
May 20, 2003 4.592 4.636 4.529 4.578 7,046,581 -0.03(-0.56%)
May 19, 2003 4.695 4.707 4.604 4.604 10,546,935 -0.11(-2.36%)
May 16, 2003 4.834 4.848 4.689 4.715 11,215,397 -0.12(-2.46%)
May 15, 2003 4.802 4.894 4.773 4.834 10,427,963 +0.03(+0.66%)
May 14, 2003 4.741 4.828 4.675 4.802 14,278,175 +0.06(+1.30%)
May 13, 2003 4.592 4.741 4.578 4.741 10,571,133 +0.13(+2.88%)
May 12, 2003 4.562 4.646 4.505 4.608 12,875,715 -0.09(-1.98%)
May 09, 2003 4.711 4.711 4.596 4.701 8,180,598 +0.04(+0.81%)
May 08, 2003 4.668 4.753 4.560 4.664 11,468,717 +0.03(+0.64%)
May 07, 2003 4.495 4.725 4.489 4.634 15,427,567 +0.14(+3.09%)
May 06, 2003 4.408 4.564 4.408 4.495 9,082,216 +0.10(+2.26%)
May 05, 2003 4.354 4.463 4.334 4.396 7,909,382 +0.04(+0.96%)
May 02, 2003 4.241 4.380 4.225 4.354 8,240,840 +0.14(+3.29%)
May 01, 2003 4.265 4.293 4.189 4.215 7,718,825 -0.03(-0.75%)
Apr 30, 2003 4.170 4.291 4.170 4.247 8,194,461 +0.08(+2.00%)
Apr 29, 2003 4.033 4.239 4.033 4.164 9,349,399 -0.06(-1.50%)
Apr 28, 2003 4.213 4.295 4.186 4.227 5,764,858 +0.02(+0.52%)
Apr 25, 2003 4.277 4.277 4.195 4.205 7,040,784 -0.03(-0.75%)
Apr 24, 2003 4.265 4.265 4.209 4.237 8,390,816 +0.04(+0.95%)
Apr 23, 2003 4.186 4.239 4.118 4.197 7,439,794 +0.03(+0.67%)
Apr 22, 2003 4.108 4.195 4.076 4.170 7,981,975 +0.05(+1.25%)
Apr 21, 2003 4.156 4.160 4.080 4.118 6,549,772 -0.04(-0.91%)
Apr 17, 2003 3.993 4.162 3.963 4.156 10,025,423 +0.13(+3.35%)
Apr 16, 2003 4.120 4.142 3.999 4.021 12,118,779 -0.10(-2.50%)
Apr 15, 2003 4.283 4.289 4.120 4.124 10,692,121 -0.17(-3.97%)
Apr 14, 2003 4.314 4.314 4.233 4.295 6,421,221 +0.01(+0.23%)
Apr 11, 2003 4.255 4.316 4.225 4.285 8,650,942 +0.03(+0.70%)
Apr 10, 2003 4.166 4.277 4.158 4.255 8,188,916 +0.12(+2.88%)
Apr 09, 2003 4.156 4.174 4.124 4.136 5,289,221 +0.01(+0.19%)
Apr 08, 2003 4.144 4.170 4.100 4.128 5,157,394 +0.00(+0.00%)
Apr 07, 2003 4.146 4.168 4.072 4.128 7,948,703 +0.06(+1.36%)
Apr 04, 2003 4.126 4.142 4.066 4.072 6,537,925 -0.01(-0.34%)
Apr 03, 2003 4.215 4.243 4.086 4.086 7,194,540 -0.14(-3.38%)
Apr 02, 2003 4.170 4.245 4.146 4.229 12,721,454 +0.06(+1.43%)
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.