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

Halliburton Co (NY: HAL )

38.65 +0.61 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2004 5.919 6.010 5.891 6.003 9,248,071 +0.08(+1.27%)
Jun 29, 2004 5.901 6.048 5.901 5.927 12,943,015 -0.12(-2.00%)
Jun 28, 2004 6.131 6.145 5.989 6.048 8,821,838 -0.11(-1.80%)
Jun 25, 2004 6.054 6.217 6.050 6.159 10,646,246 +0.11(+1.77%)
Jun 24, 2004 6.076 6.100 6.016 6.052 6,985,079 -0.02(-0.36%)
Jun 23, 2004 5.961 6.088 5.951 6.074 7,954,248 +0.11(+1.90%)
Jun 22, 2004 5.901 5.961 5.891 5.961 6,094,804 +0.05(+0.81%)
Jun 21, 2004 5.943 5.975 5.876 5.913 6,922,568 -0.04(-0.73%)
Jun 18, 2004 6.010 6.028 5.872 5.957 10,888,980 -0.03(-0.56%)
Jun 17, 2004 6.001 6.020 5.931 5.991 9,156,573 -0.03(-0.49%)
Jun 16, 2004 5.887 6.040 5.876 6.020 13,230,363 +0.19(+3.30%)
Jun 15, 2004 5.812 5.887 5.792 5.828 7,533,309 +0.05(+0.86%)
Jun 14, 2004 5.733 5.802 5.723 5.778 7,478,360 -0.01(-0.21%)
Jun 10, 2004 5.792 5.893 5.753 5.790 12,587,862 +0.05(+0.83%)
Jun 09, 2004 5.806 5.806 5.717 5.743 8,713,957 -0.06(-1.09%)
Jun 08, 2004 5.862 5.913 5.743 5.806 9,036,341 -0.03(-0.44%)
Jun 07, 2004 5.729 5.870 5.711 5.832 12,363,529 +0.11(+1.91%)
Jun 04, 2004 5.713 5.753 5.644 5.723 4,983,472 +0.06(+0.98%)
Jun 03, 2004 5.717 5.808 5.653 5.667 5,797,625 -0.05(-0.87%)
Jun 02, 2004 5.812 5.822 5.657 5.717 6,920,047 -0.08(-1.30%)
Jun 01, 2004 5.822 5.876 5.727 5.792 7,951,224 +0.03(+0.55%)
May 28, 2004 5.693 5.802 5.673 5.761 11,347,729 +0.09(+1.54%)
May 27, 2004 5.862 5.862 5.649 5.673 11,330,337 -0.16(-2.72%)
May 26, 2004 5.882 5.919 5.792 5.832 10,169,097 -0.04(-0.74%)
May 25, 2004 5.763 5.882 5.753 5.876 6,748,899 +0.12(+2.14%)
May 24, 2004 5.653 5.810 5.632 5.753 10,089,194 +0.11(+1.90%)
May 21, 2004 5.624 5.663 5.604 5.645 7,103,295 +0.02(+0.42%)
May 20, 2004 5.723 5.731 5.594 5.622 7,006,252 -0.05(-0.94%)
May 19, 2004 5.733 5.772 5.655 5.675 6,622,365 -0.05(-0.93%)
May 18, 2004 5.735 5.747 5.644 5.729 8,866,201 -0.01(-0.14%)
May 17, 2004 5.753 5.826 5.713 5.737 5,091,858 -0.05(-0.79%)
May 14, 2004 5.792 5.870 5.729 5.782 5,986,922 -0.04(-0.65%)
May 13, 2004 5.747 5.842 5.731 5.820 5,608,833 +0.08(+1.31%)
May 12, 2004 5.723 5.848 5.697 5.745 10,116,669 +0.01(+0.21%)
May 11, 2004 5.751 5.755 5.685 5.733 14,536,788 +0.19(+3.44%)
May 10, 2004 5.624 5.624 5.425 5.542 10,960,313 -0.06(-0.99%)
May 07, 2004 5.763 5.818 5.598 5.598 6,659,166 -0.20(-3.49%)
May 06, 2004 5.891 5.941 5.761 5.800 8,384,262 -0.10(-1.68%)
May 05, 2004 5.852 5.923 5.745 5.899 17,640,148 -0.06(-1.03%)
May 04, 2004 6.042 6.092 5.913 5.961 8,626,744 -0.09(-1.41%)
May 03, 2004 5.891 6.070 5.872 6.046 10,194,807 +0.13(+2.28%)
Apr 30, 2004 6.010 6.056 5.842 5.911 9,540,208 -0.09(-1.52%)
Apr 29, 2004 6.151 6.189 5.933 6.003 8,880,568 -0.15(-2.42%)
Apr 28, 2004 6.149 6.264 6.124 6.151 10,786,896 -0.13(-2.08%)
Apr 27, 2004 6.209 6.417 6.199 6.282 11,344,956 +0.15(+2.49%)
Apr 26, 2004 6.199 6.239 6.130 6.130 7,542,635 +0.01(+0.16%)
Apr 23, 2004 6.108 6.149 6.030 6.120 7,881,151 +0.01(+0.19%)
Apr 22, 2004 5.921 6.137 5.895 6.108 7,835,276 +0.19(+3.18%)
Apr 21, 2004 5.941 5.941 5.812 5.919 7,889,721 -0.02(-0.33%)
Apr 20, 2004 6.080 6.118 5.939 5.939 6,728,734 -0.11(-1.84%)
Apr 19, 2004 6.090 6.167 6.034 6.050 7,966,599 -0.04(-0.59%)
Apr 16, 2004 5.991 6.120 5.955 6.086 8,658,503 +0.12(+2.03%)
Apr 15, 2004 5.921 6.005 5.895 5.965 7,138,583 +0.05(+0.91%)
Apr 14, 2004 5.882 5.933 5.844 5.911 6,644,546 +0.01(+0.13%)
Apr 13, 2004 6.040 6.076 5.893 5.903 7,301,666 -0.15(-2.43%)
Apr 12, 2004 5.951 6.155 5.937 6.050 10,112,636 +0.13(+2.18%)
Apr 08, 2004 5.931 5.979 5.891 5.921 6,139,922 +0.03(+0.54%)
Apr 07, 2004 5.822 5.937 5.765 5.889 10,073,315 +0.06(+0.95%)
Apr 06, 2004 5.828 5.895 5.812 5.834 7,593,551 +0.01(+0.10%)
Apr 05, 2004 5.941 5.961 5.790 5.828 12,215,570 -0.13(-2.13%)
Apr 02, 2004 5.959 5.989 5.887 5.955 11,201,534 -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.