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

Halliburton Co (NY: HAL )

38.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2005 9.444 9.682 9.422 9.488 15,662,748 -0.02(-0.23%)
Jun 29, 2005 9.516 9.652 9.446 9.510 10,489,546 +0.01(+0.10%)
Jun 28, 2005 9.688 9.688 9.474 9.500 11,826,192 -0.22(-2.29%)
Jun 27, 2005 9.656 9.799 9.623 9.722 14,226,560 +0.17(+1.83%)
Jun 24, 2005 9.619 9.680 9.547 9.547 18,170,976 -0.01(-0.10%)
Jun 23, 2005 9.474 9.668 9.426 9.557 19,666,638 +0.15(+1.62%)
Jun 22, 2005 9.214 9.430 9.206 9.405 16,396,089 +0.25(+2.69%)
Jun 21, 2005 9.188 9.188 9.045 9.158 12,194,374 -0.03(-0.32%)
Jun 20, 2005 9.208 9.297 9.107 9.188 7,530,477 -0.02(-0.17%)
Jun 17, 2005 9.168 9.226 9.075 9.204 13,962,204 +0.10(+1.05%)
Jun 16, 2005 9.014 9.111 8.998 9.109 7,727,043 +0.12(+1.35%)
Jun 15, 2005 9.018 9.047 8.914 8.988 7,220,005 +0.02(+0.22%)
Jun 14, 2005 8.899 9.043 8.899 8.968 10,717,108 +0.08(+0.85%)
Jun 13, 2005 8.809 8.946 8.760 8.893 6,108,905 +0.00(+0.04%)
Jun 10, 2005 8.851 8.972 8.793 8.889 9,564,427 +0.04(+0.43%)
Jun 09, 2005 8.569 8.875 8.561 8.851 11,670,703 +0.28(+3.29%)
Jun 08, 2005 8.575 8.789 8.496 8.569 10,913,422 -0.01(-0.07%)
Jun 07, 2005 8.702 8.799 8.569 8.575 9,451,780 -0.13(-1.46%)
Jun 06, 2005 8.660 8.712 8.535 8.702 9,997,124 +0.09(+1.04%)
Jun 03, 2005 8.559 8.706 8.559 8.613 7,190,520 +0.07(+0.86%)
Jun 02, 2005 8.587 8.649 8.333 8.539 6,851,822 -0.05(-0.53%)
Jun 01, 2005 8.516 8.698 8.512 8.585 8,014,583 +0.11(+1.24%)
May 31, 2005 8.559 8.559 8.393 8.480 6,966,485 -0.09(-1.06%)
May 27, 2005 8.504 8.591 8.480 8.571 5,912,844 +0.11(+1.27%)
May 26, 2005 8.573 8.575 8.405 8.464 6,293,122 -0.01(-0.09%)
May 25, 2005 8.395 8.535 8.293 8.472 8,565,471 +0.08(+0.95%)
May 24, 2005 8.339 8.418 8.313 8.393 6,933,220 +0.07(+0.79%)
May 23, 2005 8.301 8.401 8.293 8.327 12,225,119 +0.05(+0.58%)
May 20, 2005 8.236 8.333 8.218 8.280 10,115,567 +0.09(+1.04%)
May 19, 2005 8.095 8.305 8.069 8.194 10,929,802 +0.10(+1.28%)
May 18, 2005 8.282 8.397 8.045 8.091 16,795,268 -0.14(-1.76%)
May 17, 2005 8.075 8.238 8.073 8.236 11,829,468 +0.16(+1.99%)
May 16, 2005 8.115 8.153 7.867 8.075 18,257,918 -0.04(-0.49%)
May 13, 2005 8.143 8.214 7.958 8.115 20,935,494 +0.05(+0.59%)
May 12, 2005 8.452 8.565 8.063 8.067 21,194,558 -0.39(-4.58%)
May 11, 2005 8.367 8.470 8.327 8.454 8,041,044 +0.09(+1.04%)
May 10, 2005 8.561 8.595 8.337 8.367 9,170,792 -0.19(-2.27%)
May 09, 2005 8.438 8.587 8.420 8.561 7,633,800 +0.13(+1.55%)
May 06, 2005 8.508 8.631 8.412 8.430 7,569,287 -0.02(-0.19%)
May 05, 2005 8.399 8.565 8.383 8.446 10,119,599 +0.07(+0.88%)
May 04, 2005 8.339 8.516 8.283 8.373 11,894,989 +0.05(+0.64%)
May 03, 2005 8.480 8.480 8.313 8.319 14,488,899 -0.17(-1.99%)
May 02, 2005 8.252 8.506 8.224 8.488 10,008,968 +0.24(+2.86%)
Apr 29, 2005 8.333 8.412 8.123 8.252 12,002,093 +0.01(+0.10%)
Apr 28, 2005 8.462 8.462 8.198 8.244 18,309,832 -0.24(-2.83%)
Apr 27, 2005 8.780 8.780 8.452 8.484 17,661,922 -0.28(-3.21%)
Apr 26, 2005 8.813 8.877 8.734 8.766 19,203,700 -0.00(-0.05%)
Apr 25, 2005 8.793 8.889 8.728 8.770 17,332,044 +0.07(+0.82%)
Apr 22, 2005 8.730 8.819 8.553 8.698 17,824,214 +0.10(+1.18%)
Apr 21, 2005 8.341 8.597 8.295 8.597 10,896,033 +0.30(+3.66%)
Apr 20, 2005 8.488 8.662 8.274 8.293 14,024,954 -0.21(-2.43%)
Apr 19, 2005 8.311 8.530 8.293 8.500 15,278,185 +0.33(+4.03%)
Apr 18, 2005 8.039 8.236 8.035 8.170 14,718,226 +0.12(+1.43%)
Apr 15, 2005 8.432 8.500 7.986 8.055 22,707,860 -0.35(-4.13%)
Apr 14, 2005 8.559 8.621 8.399 8.403 19,011,168 -0.08(-0.96%)
Apr 13, 2005 8.690 8.770 8.458 8.484 19,399,762 -0.23(-2.69%)
Apr 12, 2005 8.849 8.865 8.581 8.718 13,019,193 -0.13(-1.46%)
Apr 11, 2005 8.780 8.920 8.680 8.847 11,748,321 +0.05(+0.59%)
Apr 08, 2005 8.964 9.000 8.793 8.795 11,103,435 -0.15(-1.73%)
Apr 07, 2005 9.111 9.178 8.889 8.950 20,239,954 -0.09(-0.97%)
Apr 06, 2005 8.869 9.047 8.821 9.037 18,622,320 +0.22(+2.47%)
Apr 05, 2005 8.906 8.968 8.736 8.819 15,692,737 -0.09(-1.00%)
Apr 04, 2005 8.922 8.974 8.801 8.908 24,516,768 +0.05(+0.56%)
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.