Skip to main content
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: 7:00 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 (%)
Dec 31, 2004 7.820 7.847 7.780 7.784 3,979,266 -0.01(-0.08%)
Dec 30, 2004 7.849 7.857 7.768 7.790 4,376,009 -0.08(-1.01%)
Dec 29, 2004 7.796 7.905 7.754 7.869 5,630,762 +0.08(+0.97%)
Dec 28, 2004 7.758 7.804 7.738 7.794 5,070,937 +0.09(+1.11%)
Dec 27, 2004 7.895 7.903 7.708 7.708 5,783,006 -0.19(-2.36%)
Dec 23, 2004 7.869 7.911 7.818 7.895 5,469,696 +0.04(+0.51%)
Dec 22, 2004 7.907 7.984 7.762 7.855 9,584,319 -0.08(-0.95%)
Dec 21, 2004 7.816 7.945 7.808 7.931 8,453,075 +0.14(+1.81%)
Dec 20, 2004 7.784 7.855 7.754 7.790 7,649,760 +0.01(+0.08%)
Dec 17, 2004 7.837 7.907 7.760 7.784 10,389,902 -0.05(-0.61%)
Dec 16, 2004 7.921 7.968 7.820 7.831 9,932,161 -0.14(-1.74%)
Dec 15, 2004 7.869 7.970 7.776 7.970 10,073,567 +0.12(+1.54%)
Dec 14, 2004 7.790 7.915 7.758 7.849 10,490,726 +0.14(+1.88%)
Dec 13, 2004 7.653 7.782 7.651 7.705 9,035,333 +0.07(+0.96%)
Dec 10, 2004 7.933 7.933 7.619 7.631 9,783,194 -0.18(-2.31%)
Dec 09, 2004 7.637 7.847 7.637 7.812 8,182,110 +0.20(+2.69%)
Dec 08, 2004 7.627 7.728 7.470 7.607 7,746,803 -0.02(-0.26%)
Dec 07, 2004 7.774 7.818 7.615 7.627 10,442,330 -0.13(-1.71%)
Dec 06, 2004 7.786 7.831 7.671 7.760 12,825,555 +0.08(+0.98%)
Dec 03, 2004 7.538 7.782 7.514 7.685 18,671,828 +0.03(+0.34%)
Dec 02, 2004 7.905 7.905 7.613 7.659 17,505,044 -0.25(-3.11%)
Dec 01, 2004 8.016 8.173 7.861 7.905 17,671,908 -0.30(-3.63%)
Nov 30, 2004 8.173 8.270 8.139 8.202 11,049,542 +0.08(+0.95%)
Nov 29, 2004 8.149 8.189 8.040 8.125 10,799,751 +0.02(+0.29%)
Nov 26, 2004 8.083 8.151 8.054 8.101 2,437,921 +0.01(+0.12%)
Nov 24, 2004 8.054 8.099 7.903 8.091 10,233,877 +0.06(+0.79%)
Nov 23, 2004 7.933 8.143 7.901 8.028 11,943,598 +0.10(+1.23%)
Nov 22, 2004 7.921 7.984 7.818 7.931 10,335,709 +0.03(+0.38%)
Nov 19, 2004 7.798 7.996 7.752 7.901 17,301,128 +0.18(+2.31%)
Nov 18, 2004 7.558 7.726 7.548 7.722 15,951,851 +0.21(+2.85%)
Nov 17, 2004 7.421 7.534 7.405 7.508 10,635,408 +0.09(+1.18%)
Nov 16, 2004 7.373 7.459 7.355 7.421 9,355,953 +0.08(+1.08%)
Nov 15, 2004 7.538 7.538 7.242 7.342 11,104,995 -0.20(-2.61%)
Nov 12, 2004 7.389 7.572 7.361 7.538 9,178,503 +0.14(+1.93%)
Nov 11, 2004 7.419 7.455 7.379 7.395 10,481,147 -0.01(-0.08%)
Nov 10, 2004 7.221 7.409 7.179 7.401 17,333,390 +0.18(+2.53%)
Nov 09, 2004 7.224 7.336 7.175 7.219 9,257,397 -0.00(-0.05%)
Nov 08, 2004 7.326 7.326 7.167 7.222 10,079,616 -0.10(-1.41%)
Nov 05, 2004 7.409 7.439 7.308 7.326 12,056,521 +0.01(+0.08%)
Nov 04, 2004 7.379 7.439 7.310 7.320 13,770,023 -0.04(-0.49%)
Nov 03, 2004 7.379 7.568 7.193 7.355 18,740,640 +0.31(+4.33%)
Nov 02, 2004 7.268 7.294 7.032 7.050 13,790,187 -0.24(-3.27%)
Nov 01, 2004 7.365 7.411 7.244 7.288 13,144,914 -0.06(-0.81%)
Oct 29, 2004 7.189 7.355 7.092 7.347 16,043,601 +0.16(+2.18%)
Oct 28, 2004 7.224 7.399 7.139 7.191 22,171,174 -0.09(-1.28%)
Oct 27, 2004 7.111 7.532 7.111 7.284 39,898,280 +0.20(+2.77%)
Oct 26, 2004 6.963 7.092 6.943 7.088 16,954,546 +0.27(+4.02%)
Oct 25, 2004 6.830 6.846 6.689 6.814 9,053,229 -0.02(-0.26%)
Oct 22, 2004 6.895 6.951 6.824 6.832 8,295,033 -0.06(-0.89%)
Oct 21, 2004 6.881 6.982 6.848 6.893 11,211,364 +0.03(+0.38%)
Oct 20, 2004 6.681 6.875 6.653 6.867 9,946,277 +0.21(+3.22%)
Oct 19, 2004 6.671 6.750 6.627 6.653 8,600,278 -0.03(-0.50%)
Oct 18, 2004 6.806 6.836 6.667 6.687 8,570,787 -0.12(-1.75%)
Oct 15, 2004 6.879 6.885 6.764 6.806 7,109,848 -0.03(-0.38%)
Oct 14, 2004 6.750 6.897 6.742 6.832 10,577,182 +0.13(+1.95%)
Oct 13, 2004 6.784 6.784 6.562 6.701 14,034,937 -0.06(-0.94%)
Oct 12, 2004 6.816 6.856 6.733 6.764 8,781,761 -0.06(-0.84%)
Oct 11, 2004 7.032 7.050 6.806 6.822 11,128,941 -0.19(-2.77%)
Oct 08, 2004 6.953 7.086 6.953 7.016 14,521,413 +0.06(+0.91%)
Oct 07, 2004 7.002 7.143 6.895 6.953 16,148,206 +0.05(+0.75%)
Oct 06, 2004 6.760 6.907 6.758 6.901 9,884,270 +0.16(+2.41%)
Oct 05, 2004 6.754 6.788 6.697 6.738 11,133,478 +0.02(+0.30%)
Oct 04, 2004 6.820 6.861 6.693 6.719 9,359,986 -0.11(-1.54%)
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.