Skip to main content

Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.67 14.86 14.54 14.72 18,654,436 +0.10(+0.68%)
Jun 29, 2006 14.14 14.66 14.06 14.62 20,501,782 +0.62(+4.42%)
Jun 28, 2006 13.97 14.14 13.79 14.00 15,022,003 +0.14(+0.99%)
Jun 27, 2006 14.32 14.47 13.83 13.87 21,679,656 -0.43(-2.98%)
Jun 26, 2006 14.22 14.31 14.05 14.29 14,302,373 +0.06(+0.39%)
Jun 23, 2006 14.28 14.46 14.24 14.24 18,799,370 +0.06(+0.41%)
Jun 22, 2006 14.29 14.42 14.09 14.18 22,498,598 -0.12(-0.85%)
Jun 21, 2006 14.02 14.53 13.97 14.30 22,213,520 +0.34(+2.41%)
Jun 20, 2006 14.29 14.41 13.93 13.96 18,277,606 -0.14(-0.97%)
Jun 19, 2006 14.76 14.76 14.05 14.10 21,251,912 -0.66(-4.50%)
Jun 16, 2006 14.62 14.88 14.43 14.76 20,593,784 +0.02(+0.12%)
Jun 15, 2006 14.23 14.81 14.18 14.75 28,540,218 +0.70(+4.98%)
Jun 14, 2006 13.77 14.05 13.59 14.05 24,261,252 +0.50(+3.72%)
Jun 13, 2006 13.59 14.11 13.47 13.54 30,781,028 -0.42(-3.04%)
Jun 12, 2006 14.51 14.60 13.95 13.97 19,896,334 -0.44(-3.03%)
Jun 09, 2006 14.40 14.68 14.18 14.40 29,995,106 +0.10(+0.72%)
Jun 08, 2006 13.87 14.30 13.46 14.30 43,748,744 +0.35(+2.47%)
Jun 07, 2006 14.53 14.65 13.95 13.96 26,926,028 -0.60(-4.13%)
Jun 06, 2006 14.73 14.82 14.35 14.56 29,050,638 -0.17(-1.17%)
Jun 05, 2006 15.38 15.40 14.69 14.73 20,264,342 -0.50(-3.29%)
Jun 02, 2006 15.09 15.25 15.02 15.23 17,983,200 +0.32(+2.17%)
Jun 01, 2006 14.63 14.95 14.51 14.91 19,662,422 +0.11(+0.75%)
May 31, 2006 14.26 14.81 14.19 14.80 20,213,930 +0.53(+3.71%)
May 30, 2006 14.80 14.83 14.27 14.27 15,296,748 -0.34(-2.35%)
May 26, 2006 14.67 14.74 14.51 14.61 13,135,336 -0.03(-0.20%)
May 25, 2006 14.13 14.64 13.98 14.64 24,170,762 +0.75(+5.38%)
May 24, 2006 14.08 14.23 13.62 13.89 24,135,978 -0.21(-1.48%)
May 23, 2006 14.10 14.54 14.06 14.10 24,052,294 +0.14(+1.04%)
May 22, 2006 13.94 14.09 13.61 13.96 23,124,462 -0.13(-0.92%)
May 19, 2006 14.10 14.24 13.55 14.08 32,643,498 -0.02(-0.11%)
May 18, 2006 14.68 14.82 14.08 14.10 25,431,062 -0.53(-3.63%)
May 17, 2006 14.76 14.99 14.45 14.63 20,129,994 -0.25(-1.67%)
May 16, 2006 15.02 15.21 14.77 14.88 15,532,676 -0.05(-0.32%)
May 15, 2006 15.08 15.10 14.66 14.93 22,764,018 -0.36(-2.36%)
May 12, 2006 15.85 15.85 15.25 15.29 20,017,322 -0.59(-3.74%)
May 11, 2006 16.43 16.49 15.86 15.88 16,450,426 -0.43(-2.64%)
May 10, 2006 16.09 16.32 16.09 16.31 14,822,372 +0.09(+0.56%)
May 09, 2006 15.88 16.26 15.79 16.22 18,376,666 +0.35(+2.20%)
May 08, 2006 15.72 15.89 15.55 15.87 14,896,225 +0.07(+0.46%)
May 05, 2006 15.91 16.03 15.69 15.80 15,878,754 -0.05(-0.30%)
May 04, 2006 15.47 15.89 15.30 15.85 25,234,202 +0.16(+1.02%)
May 03, 2006 16.05 16.05 15.57 15.68 20,282,994 -0.37(-2.30%)
May 02, 2006 15.90 16.08 15.85 16.05 20,089,412 +0.26(+1.67%)
May 01, 2006 15.63 15.93 15.59 15.79 15,513,520 +0.29(+1.86%)
Apr 28, 2006 15.34 15.75 15.34 15.50 17,124,434 +0.23(+1.52%)
Apr 27, 2006 15.38 15.59 14.98 15.27 22,847,450 -0.28(-1.81%)
Apr 26, 2006 15.67 16.04 15.52 15.55 21,468,178 -0.08(-0.53%)
Apr 25, 2006 16.12 16.13 15.44 15.64 25,807,134 -0.29(-1.84%)
Apr 24, 2006 16.53 16.53 15.93 15.93 26,539,368 -0.60(-3.64%)
Apr 21, 2006 16.35 16.53 16.13 16.53 27,443,002 +0.11(+0.64%)
Apr 20, 2006 16.56 16.66 16.17 16.42 30,793,380 +0.06(+0.38%)
Apr 19, 2006 16.02 16.46 15.90 16.36 17,757,608 +0.30(+1.84%)
Apr 18, 2006 15.66 16.12 15.70 16.07 20,864,496 +0.40(+2.58%)
Apr 17, 2006 15.57 15.69 15.42 15.66 11,504,510 +0.37(+2.39%)
Apr 13, 2006 15.21 15.30 14.91 15.30 12,430,577 +0.09(+0.56%)
Apr 12, 2006 15.32 15.43 15.05 15.21 9,428,546 -0.02(-0.14%)
Apr 11, 2006 15.79 15.87 15.14 15.23 17,531,006 -0.46(-2.94%)
Apr 10, 2006 15.65 15.75 15.52 15.70 12,514,513 +0.37(+2.41%)
Apr 07, 2006 15.58 15.61 15.25 15.33 13,702,723 -0.25(-1.59%)
Apr 06, 2006 15.47 15.65 15.28 15.58 21,085,804 +0.23(+1.53%)
Apr 05, 2006 15.07 15.35 14.90 15.34 17,489,164 +0.42(+2.85%)
Apr 04, 2006 14.56 14.92 14.36 14.92 15,313,384 +0.46(+3.20%)
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.