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

Halliburton Co (NY: HAL )

38.42 -0.68 (-1.74%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 16, 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, 2003 4.589 4.633 4.528 4.563 11,914,142 -0.02(-0.52%)
Jun 27, 2003 4.633 4.710 4.583 4.587 13,458,946 -0.06(-1.28%)
Jun 26, 2003 4.651 4.797 4.434 4.647 34,079,180 -0.00(-0.09%)
Jun 25, 2003 4.603 4.734 4.583 4.651 38,599,936 +0.12(+2.72%)
Jun 24, 2003 4.393 4.694 4.347 4.528 46,419,212 +0.05(+1.11%)
Jun 23, 2003 4.563 4.623 4.421 4.478 13,778,995 -0.12(-2.55%)
Jun 20, 2003 4.593 4.732 4.557 4.595 22,524,148 -0.25(-5.20%)
Jun 19, 2003 4.865 4.911 4.817 4.847 7,317,027 -0.04(-0.89%)
Jun 18, 2003 4.889 4.954 4.670 4.891 7,827,846 +0.00(+0.04%)
Jun 17, 2003 4.861 4.960 4.831 4.889 11,359,474 +0.02(+0.41%)
Jun 16, 2003 4.827 4.869 4.716 4.869 10,748,357 +0.05(+0.95%)
Jun 13, 2003 4.887 4.889 4.740 4.823 9,526,626 -0.06(-1.30%)
Jun 12, 2003 5.034 5.034 4.829 4.887 12,686,544 -0.05(-0.96%)
Jun 11, 2003 4.762 4.960 4.702 4.934 16,232,033 +0.20(+4.28%)
Jun 10, 2003 4.692 4.752 4.647 4.732 5,666,633 +0.04(+0.85%)
Jun 09, 2003 4.738 4.782 4.678 4.692 6,593,011 -0.08(-1.66%)
Jun 06, 2003 4.732 4.821 4.698 4.772 12,299,209 +0.07(+1.48%)
Jun 05, 2003 4.653 4.710 4.613 4.702 6,519,425 -0.01(-0.17%)
Jun 04, 2003 4.643 4.710 4.607 4.710 8,484,577 +0.10(+2.11%)
Jun 03, 2003 4.581 4.657 4.524 4.613 8,332,616 -0.04(-0.94%)
Jun 02, 2003 4.722 4.752 4.643 4.657 6,887,859 -0.08(-1.68%)
May 30, 2003 4.593 4.752 4.589 4.736 10,313,393 +0.14(+3.11%)
May 29, 2003 4.712 4.730 4.577 4.593 9,190,701 -0.08(-1.74%)
May 28, 2003 4.762 4.797 4.563 4.674 6,234,153 -0.09(-1.83%)
May 27, 2003 4.708 4.795 4.670 4.762 8,749,688 +0.06(+1.31%)
May 23, 2003 4.672 4.720 4.659 4.700 6,028,767 -0.02(-0.46%)
May 22, 2003 4.752 4.752 4.641 4.722 9,869,104 -0.03(-0.63%)
May 21, 2003 4.553 4.784 4.540 4.752 12,035,105 +0.17(+3.77%)
May 20, 2003 4.593 4.637 4.530 4.579 7,045,112 -0.03(-0.56%)
May 19, 2003 4.696 4.708 4.605 4.605 10,544,735 -0.11(-2.36%)
May 16, 2003 4.835 4.849 4.690 4.716 11,213,058 -0.12(-2.46%)
May 15, 2003 4.803 4.895 4.774 4.835 10,425,788 +0.03(+0.66%)
May 14, 2003 4.742 4.829 4.676 4.803 14,275,197 +0.06(+1.30%)
May 13, 2003 4.593 4.742 4.579 4.742 10,568,928 +0.13(+2.88%)
May 12, 2003 4.563 4.647 4.506 4.609 12,873,029 -0.09(-1.98%)
May 09, 2003 4.712 4.712 4.597 4.702 8,178,892 +0.04(+0.81%)
May 08, 2003 4.669 4.754 4.561 4.665 11,466,325 +0.03(+0.64%)
May 07, 2003 4.496 4.726 4.490 4.635 15,424,350 +0.14(+3.09%)
May 06, 2003 4.409 4.565 4.409 4.496 9,080,322 +0.10(+2.26%)
May 05, 2003 4.355 4.464 4.335 4.397 7,907,732 +0.04(+0.96%)
May 02, 2003 4.242 4.381 4.226 4.355 8,239,122 +0.14(+3.29%)
May 01, 2003 4.266 4.294 4.190 4.216 7,717,215 -0.03(-0.75%)
Apr 30, 2003 4.171 4.292 4.171 4.248 8,192,752 +0.08(+2.00%)
Apr 29, 2003 4.034 4.240 4.034 4.165 9,347,449 -0.06(-1.50%)
Apr 28, 2003 4.214 4.296 4.186 4.228 5,763,655 +0.02(+0.52%)
Apr 25, 2003 4.278 4.278 4.196 4.206 7,039,315 -0.03(-0.75%)
Apr 24, 2003 4.266 4.266 4.210 4.238 8,389,066 +0.04(+0.95%)
Apr 23, 2003 4.186 4.240 4.119 4.198 7,438,243 +0.03(+0.67%)
Apr 22, 2003 4.109 4.196 4.077 4.171 7,980,310 +0.05(+1.25%)
Apr 21, 2003 4.157 4.161 4.081 4.119 6,548,406 -0.04(-0.91%)
Apr 17, 2003 3.994 4.163 3.964 4.157 10,023,332 +0.13(+3.35%)
Apr 16, 2003 4.121 4.143 4.000 4.022 12,116,252 -0.10(-2.50%)
Apr 15, 2003 4.284 4.290 4.121 4.125 10,689,891 -0.17(-3.97%)
Apr 14, 2003 4.315 4.315 4.234 4.296 6,419,882 +0.01(+0.23%)
Apr 11, 2003 4.256 4.317 4.226 4.286 8,649,137 +0.03(+0.70%)
Apr 10, 2003 4.167 4.278 4.159 4.256 8,187,208 +0.12(+2.88%)
Apr 09, 2003 4.157 4.174 4.125 4.137 5,288,118 +0.01(+0.19%)
Apr 08, 2003 4.145 4.171 4.101 4.129 5,156,318 +0.00(+0.00%)
Apr 07, 2003 4.147 4.169 4.073 4.129 7,947,045 +0.06(+1.36%)
Apr 04, 2003 4.127 4.143 4.067 4.073 6,536,561 -0.01(-0.34%)
Apr 03, 2003 4.216 4.244 4.087 4.087 7,193,040 -0.14(-3.38%)
Apr 02, 2003 4.171 4.246 4.147 4.230 12,718,801 +0.06(+1.43%)
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.