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

Halliburton Co (NY: HAL )

33.87 -0.87 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2005 11.10 11.15 11.01 11.06 14,360,081 -0.04(-0.37%)
Jul 28, 2005 11.17 11.21 11.00 11.10 13,341,183 -0.02(-0.16%)
Jul 27, 2005 11.06 11.17 10.97 11.12 16,640,569 +0.11(+1.02%)
Jul 26, 2005 10.99 11.05 10.86 11.01 26,709,726 +0.18(+1.68%)
Jul 25, 2005 10.60 11.03 10.59 10.83 42,554,328 +0.31(+2.95%)
Jul 22, 2005 10.06 10.63 9.967 10.52 51,359,616 +0.91(+9.42%)
Jul 21, 2005 9.681 9.770 9.507 9.612 11,116,175 -0.03(-0.35%)
Jul 20, 2005 9.701 9.728 9.563 9.645 13,201,091 -0.07(-0.75%)
Jul 19, 2005 9.344 9.719 9.247 9.719 15,294,874 +0.56(+6.07%)
Jul 18, 2005 9.160 9.272 9.032 9.162 11,581,291 -0.05(-0.56%)
Jul 15, 2005 9.353 9.379 9.192 9.213 13,341,690 -0.08(-0.83%)
Jul 14, 2005 9.563 9.622 9.176 9.290 16,609,156 -0.27(-2.81%)
Jul 13, 2005 9.720 9.728 9.543 9.559 10,087,903 -0.12(-1.20%)
Jul 12, 2005 9.671 9.770 9.541 9.675 9,447,735 +0.04(+0.41%)
Jul 11, 2005 9.547 9.669 9.395 9.636 9,630,134 +0.09(+0.95%)
Jul 08, 2005 9.713 9.756 9.521 9.545 8,793,634 -0.13(-1.31%)
Jul 07, 2005 9.592 9.673 9.474 9.671 12,344,578 +0.06(+0.60%)
Jul 06, 2005 9.861 9.868 9.592 9.614 11,698,330 -0.18(-1.87%)
Jul 05, 2005 9.519 9.817 9.509 9.797 10,775,444 +0.30(+3.20%)
Jul 01, 2005 9.523 9.537 9.430 9.493 6,680,345 +0.06(+0.59%)
Jun 30, 2005 9.395 9.632 9.373 9.438 15,745,043 -0.02(-0.23%)
Jun 29, 2005 9.466 9.602 9.397 9.460 10,544,660 +0.01(+0.10%)
Jun 28, 2005 9.638 9.638 9.424 9.450 11,888,328 -0.22(-2.29%)
Jun 27, 2005 9.606 9.748 9.572 9.671 14,301,308 +0.17(+1.83%)
Jun 24, 2005 9.569 9.630 9.497 9.497 18,266,450 -0.01(-0.10%)
Jun 23, 2005 9.424 9.618 9.377 9.507 19,769,970 +0.15(+1.62%)
Jun 22, 2005 9.166 9.381 9.158 9.355 16,482,237 +0.24(+2.69%)
Jun 21, 2005 9.140 9.140 8.998 9.111 12,258,445 -0.03(-0.32%)
Jun 20, 2005 9.160 9.249 9.059 9.140 7,570,044 -0.02(-0.17%)
Jun 17, 2005 9.120 9.178 9.028 9.156 14,035,564 +0.09(+1.05%)
Jun 16, 2005 8.967 9.063 8.951 9.061 7,767,642 +0.12(+1.35%)
Jun 15, 2005 8.970 9.000 8.868 8.941 7,257,940 +0.02(+0.22%)
Jun 14, 2005 8.852 8.996 8.852 8.921 10,773,418 +0.07(+0.85%)
Jun 13, 2005 8.763 8.899 8.714 8.846 6,141,002 +0.00(+0.04%)
Jun 10, 2005 8.805 8.925 8.747 8.842 9,614,681 +0.04(+0.43%)
Jun 09, 2005 8.524 8.828 8.517 8.805 11,732,023 +0.28(+3.29%)
Jun 08, 2005 8.530 8.743 8.451 8.524 10,970,763 -0.01(-0.07%)
Jun 07, 2005 8.657 8.753 8.524 8.530 9,501,441 -0.13(-1.46%)
Jun 06, 2005 8.615 8.667 8.491 8.657 10,049,650 +0.09(+1.04%)
Jun 03, 2005 8.515 8.661 8.515 8.568 7,228,300 +0.07(+0.86%)
Jun 02, 2005 8.542 8.603 8.290 8.495 6,887,823 -0.05(-0.53%)
Jun 01, 2005 8.471 8.653 8.467 8.540 8,056,693 +0.10(+1.24%)
May 31, 2005 8.515 8.515 8.349 8.436 7,003,089 -0.09(-1.06%)
May 27, 2005 8.459 8.546 8.436 8.526 5,943,911 +0.11(+1.27%)
May 26, 2005 8.528 8.530 8.361 8.420 6,326,187 -0.01(-0.09%)
May 25, 2005 8.351 8.491 8.250 8.428 8,610,475 +0.08(+0.95%)
May 24, 2005 8.295 8.374 8.270 8.349 6,969,649 +0.07(+0.79%)
May 23, 2005 8.258 8.357 8.250 8.284 12,289,352 +0.05(+0.58%)
May 20, 2005 8.193 8.290 8.175 8.236 10,168,716 +0.08(+1.04%)
May 19, 2005 8.053 8.262 8.027 8.151 10,987,229 +0.10(+1.28%)
May 18, 2005 8.238 8.353 8.003 8.049 16,883,514 -0.14(-1.76%)
May 17, 2005 8.033 8.195 8.031 8.193 11,891,622 +0.16(+1.99%)
May 16, 2005 8.072 8.110 7.826 8.033 18,353,848 -0.04(-0.49%)
May 13, 2005 8.100 8.171 7.917 8.072 21,045,492 +0.05(+0.59%)
May 12, 2005 8.408 8.520 8.021 8.025 21,305,918 -0.38(-4.58%)
May 11, 2005 8.323 8.426 8.284 8.410 8,083,293 +0.09(+1.04%)
May 10, 2005 8.517 8.550 8.293 8.323 9,218,977 -0.19(-2.27%)
May 09, 2005 8.394 8.542 8.376 8.517 7,673,910 +0.13(+1.55%)
May 06, 2005 8.463 8.586 8.368 8.386 7,609,057 -0.02(-0.19%)
May 05, 2005 8.355 8.520 8.339 8.402 10,172,769 +0.07(+0.88%)
May 04, 2005 8.295 8.471 8.240 8.329 11,957,488 +0.05(+0.64%)
May 03, 2005 8.436 8.436 8.270 8.276 14,565,026 -0.17(-1.99%)
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.