Skip to main content

Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.920 6.012 5.893 6.004 9,246,142 +0.08(+1.27%)
Jun 29, 2004 5.903 6.049 5.903 5.928 12,940,315 -0.12(-2.00%)
Jun 28, 2004 6.133 6.147 5.990 6.049 8,819,998 -0.11(-1.80%)
Jun 25, 2004 6.055 6.218 6.051 6.161 10,644,026 +0.11(+1.77%)
Jun 24, 2004 6.077 6.101 6.018 6.053 6,983,622 -0.02(-0.36%)
Jun 23, 2004 5.962 6.089 5.952 6.075 7,952,589 +0.11(+1.90%)
Jun 22, 2004 5.903 5.962 5.893 5.962 6,093,533 +0.05(+0.81%)
Jun 21, 2004 5.944 5.976 5.877 5.915 6,921,124 -0.04(-0.73%)
Jun 18, 2004 6.012 6.030 5.873 5.958 10,886,709 -0.03(-0.56%)
Jun 17, 2004 6.002 6.022 5.932 5.992 9,154,664 -0.03(-0.49%)
Jun 16, 2004 5.889 6.042 5.877 6.022 13,227,603 +0.19(+3.30%)
Jun 15, 2004 5.813 5.889 5.793 5.829 7,531,737 +0.05(+0.86%)
Jun 14, 2004 5.734 5.803 5.724 5.780 7,476,800 -0.01(-0.21%)
Jun 10, 2004 5.793 5.895 5.754 5.792 12,585,237 +0.05(+0.83%)
Jun 09, 2004 5.807 5.807 5.718 5.744 8,712,139 -0.06(-1.09%)
Jun 08, 2004 5.863 5.915 5.744 5.807 9,034,456 -0.03(-0.44%)
Jun 07, 2004 5.730 5.871 5.712 5.833 12,360,951 +0.11(+1.91%)
Jun 04, 2004 5.714 5.754 5.645 5.724 4,982,433 +0.06(+0.98%)
Jun 03, 2004 5.718 5.809 5.655 5.668 5,796,416 -0.05(-0.87%)
Jun 02, 2004 5.813 5.823 5.659 5.718 6,918,604 -0.08(-1.30%)
Jun 01, 2004 5.823 5.877 5.728 5.793 7,949,565 +0.03(+0.55%)
May 28, 2004 5.694 5.803 5.674 5.762 11,345,362 +0.09(+1.54%)
May 27, 2004 5.863 5.863 5.651 5.674 11,327,973 -0.16(-2.72%)
May 26, 2004 5.883 5.920 5.793 5.833 10,166,976 -0.04(-0.74%)
May 25, 2004 5.764 5.883 5.754 5.877 6,747,491 +0.12(+2.14%)
May 24, 2004 5.655 5.811 5.633 5.754 10,087,090 +0.11(+1.90%)
May 21, 2004 5.625 5.665 5.605 5.647 7,101,813 +0.02(+0.42%)
May 20, 2004 5.724 5.732 5.595 5.623 7,004,790 -0.05(-0.94%)
May 19, 2004 5.734 5.774 5.657 5.676 6,620,984 -0.05(-0.93%)
May 18, 2004 5.736 5.748 5.645 5.730 8,864,352 -0.01(-0.14%)
May 17, 2004 5.754 5.827 5.714 5.738 5,090,796 -0.05(-0.79%)
May 14, 2004 5.793 5.871 5.730 5.784 5,985,674 -0.04(-0.65%)
May 13, 2004 5.748 5.843 5.732 5.821 5,607,663 +0.08(+1.31%)
May 12, 2004 5.724 5.849 5.698 5.746 10,114,559 +0.01(+0.21%)
May 11, 2004 5.752 5.756 5.686 5.734 14,533,756 +0.19(+3.44%)
May 10, 2004 5.625 5.625 5.426 5.543 10,958,027 -0.06(-0.99%)
May 07, 2004 5.764 5.819 5.599 5.599 6,657,777 -0.20(-3.49%)
May 06, 2004 5.893 5.942 5.762 5.801 8,382,514 -0.10(-1.68%)
May 05, 2004 5.853 5.924 5.746 5.901 17,636,468 -0.06(-1.03%)
May 04, 2004 6.043 6.093 5.915 5.962 8,624,945 -0.09(-1.41%)
May 03, 2004 5.893 6.071 5.873 6.047 10,192,681 +0.13(+2.28%)
Apr 30, 2004 6.012 6.057 5.843 5.913 9,538,219 -0.09(-1.52%)
Apr 29, 2004 6.153 6.190 5.934 6.004 8,878,716 -0.15(-2.42%)
Apr 28, 2004 6.151 6.266 6.125 6.153 10,784,646 -0.13(-2.08%)
Apr 27, 2004 6.210 6.418 6.200 6.284 11,342,590 +0.15(+2.49%)
Apr 26, 2004 6.200 6.240 6.131 6.131 7,541,062 +0.01(+0.16%)
Apr 23, 2004 6.109 6.151 6.032 6.121 7,879,507 +0.01(+0.19%)
Apr 22, 2004 5.922 6.139 5.897 6.109 7,833,642 +0.19(+3.18%)
Apr 21, 2004 5.942 5.942 5.813 5.920 7,888,076 -0.02(-0.33%)
Apr 20, 2004 6.081 6.119 5.940 5.940 6,727,331 -0.11(-1.84%)
Apr 19, 2004 6.091 6.168 6.036 6.051 7,964,938 -0.04(-0.59%)
Apr 16, 2004 5.992 6.121 5.956 6.087 8,656,698 +0.12(+2.03%)
Apr 15, 2004 5.922 6.006 5.897 5.966 7,137,094 +0.05(+0.91%)
Apr 14, 2004 5.883 5.934 5.845 5.913 6,643,160 +0.01(+0.13%)
Apr 13, 2004 6.042 6.077 5.895 5.905 7,300,143 -0.15(-2.43%)
Apr 12, 2004 5.952 6.157 5.938 6.051 10,110,527 +0.13(+2.18%)
Apr 08, 2004 5.932 5.980 5.893 5.922 6,138,642 +0.03(+0.54%)
Apr 07, 2004 5.823 5.938 5.766 5.891 10,071,214 +0.06(+0.95%)
Apr 06, 2004 5.829 5.897 5.813 5.835 7,591,967 +0.01(+0.10%)
Apr 05, 2004 5.942 5.962 5.792 5.829 12,213,023 -0.13(-2.13%)
Apr 02, 2004 5.960 5.990 5.889 5.956 11,199,198 -0.00(-0.07%)
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.