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 (%)
Sep 30, 2004 6.602 6.725 6.596 6.683 7,953,744 +0.10(+1.48%)
Sep 29, 2004 6.651 6.723 6.556 6.586 8,881,828 -0.11(-1.57%)
Sep 28, 2004 6.645 6.735 6.568 6.691 11,181,621 +0.10(+1.54%)
Sep 27, 2004 6.661 6.740 6.588 6.590 12,221,872 -0.07(-1.07%)
Sep 24, 2004 6.387 6.687 6.383 6.661 21,676,128 +0.27(+4.16%)
Sep 23, 2004 6.443 6.443 6.312 6.395 13,782,121 +0.04(+0.56%)
Sep 22, 2004 6.358 6.435 6.304 6.360 10,656,833 -0.04(-0.65%)
Sep 21, 2004 6.260 6.415 6.229 6.401 14,050,061 +0.13(+2.15%)
Sep 20, 2004 6.252 6.314 6.237 6.266 11,266,565 +0.01(+0.22%)
Sep 17, 2004 6.189 6.262 6.157 6.252 7,552,465 +0.09(+1.42%)
Sep 16, 2004 6.133 6.197 6.106 6.165 6,181,512 +0.03(+0.55%)
Sep 15, 2004 6.062 6.217 6.052 6.131 11,604,577 +0.04(+0.59%)
Sep 14, 2004 6.074 6.133 6.042 6.096 4,918,189 -0.01(-0.10%)
Sep 13, 2004 6.046 6.128 6.022 6.102 7,372,495 +0.09(+1.48%)
Sep 10, 2004 6.020 6.042 5.965 6.012 7,600,104 -0.01(-0.20%)
Sep 09, 2004 5.933 6.042 5.927 6.024 7,157,488 +0.09(+1.54%)
Sep 08, 2004 5.828 5.959 5.820 5.933 10,067,013 +0.09(+1.49%)
Sep 07, 2004 5.959 5.959 5.806 5.846 13,675,248 -0.13(-2.16%)
Sep 03, 2004 5.876 6.036 5.864 5.975 6,448,444 +0.08(+1.41%)
Sep 02, 2004 5.937 5.947 5.836 5.891 6,135,637 -0.04(-0.60%)
Sep 01, 2004 5.798 5.931 5.765 5.927 8,739,919 +0.14(+2.43%)
Aug 31, 2004 5.693 5.806 5.691 5.786 6,404,333 +0.03(+0.55%)
Aug 30, 2004 5.743 5.772 5.713 5.755 7,162,277 +0.01(+0.21%)
Aug 27, 2004 5.709 5.766 5.681 5.743 5,036,153 +0.03(+0.56%)
Aug 26, 2004 5.618 5.741 5.612 5.711 5,899,962 +0.08(+1.37%)
Aug 25, 2004 5.614 5.644 5.552 5.634 7,158,244 +0.04(+0.71%)
Aug 24, 2004 5.644 5.663 5.528 5.594 6,426,514 -0.04(-0.63%)
Aug 23, 2004 5.743 5.743 5.630 5.630 5,834,930 -0.07(-1.29%)
Aug 20, 2004 5.634 5.790 5.632 5.703 10,637,928 +0.11(+1.95%)
Aug 19, 2004 5.624 5.703 5.578 5.594 9,175,478 +0.00(+0.00%)
Aug 18, 2004 5.505 5.634 5.467 5.594 17,270,880 +0.18(+3.30%)
Aug 17, 2004 5.515 5.524 5.247 5.415 37,228,716 -0.10(-1.76%)
Aug 16, 2004 5.570 5.584 5.485 5.513 13,487,968 -0.06(-1.03%)
Aug 13, 2004 5.612 5.645 5.570 5.570 9,161,363 -0.04(-0.74%)
Aug 12, 2004 5.743 5.784 5.598 5.612 12,995,191 -0.16(-2.75%)
Aug 11, 2004 5.852 5.897 5.737 5.770 12,261,445 -0.15(-2.48%)
Aug 10, 2004 5.933 5.965 5.864 5.917 4,963,308 -0.01(-0.23%)
Aug 09, 2004 5.866 5.993 5.862 5.931 5,779,729 +0.05(+0.78%)
Aug 06, 2004 5.955 5.979 5.844 5.886 10,505,345 -0.09(-1.46%)
Aug 05, 2004 6.070 6.110 5.955 5.973 7,669,421 -0.10(-1.70%)
Aug 04, 2004 6.205 6.227 6.058 6.076 6,615,811 -0.15(-2.39%)
Aug 03, 2004 6.187 6.318 6.187 6.225 7,330,905 +0.02(+0.26%)
Aug 02, 2004 6.254 6.278 6.151 6.209 4,785,606 -0.09(-1.42%)
Jul 30, 2004 6.264 6.328 6.249 6.298 5,411,722 +0.05(+0.86%)
Jul 29, 2004 6.213 6.294 6.133 6.245 5,617,151 +0.06(+0.90%)
Jul 28, 2004 6.163 6.249 6.155 6.189 7,379,804 +0.06(+1.00%)
Jul 27, 2004 5.975 6.209 5.957 6.128 7,313,260 +0.15(+2.59%)
Jul 26, 2004 6.070 6.120 5.911 5.973 5,866,690 -0.09(-1.44%)
Jul 23, 2004 6.120 6.165 6.058 6.060 7,241,423 -0.10(-1.58%)
Jul 22, 2004 6.131 6.191 6.096 6.157 7,375,267 +0.02(+0.29%)
Jul 21, 2004 6.264 6.348 6.135 6.139 8,003,652 -0.10(-1.53%)
Jul 20, 2004 6.155 6.235 6.114 6.235 5,955,667 +0.03(+0.54%)
Jul 19, 2004 6.282 6.288 6.173 6.201 9,610,281 -0.05(-0.76%)
Jul 16, 2004 6.239 6.316 6.193 6.249 10,882,174 +0.09(+1.45%)
Jul 15, 2004 6.038 6.223 6.001 6.159 11,395,872 +0.11(+1.77%)
Jul 14, 2004 5.872 6.086 5.866 6.052 12,582,065 +0.17(+2.94%)
Jul 13, 2004 5.757 5.927 5.757 5.880 6,302,753 +0.01(+0.20%)
Jul 12, 2004 5.917 5.935 5.836 5.868 5,042,454 -0.05(-0.84%)
Jul 09, 2004 5.951 5.981 5.874 5.917 8,790,835 -0.05(-0.80%)
Jul 08, 2004 6.010 6.038 5.919 5.965 7,259,320 -0.05(-0.76%)
Jul 07, 2004 5.941 6.010 5.880 6.010 5,771,159 +0.07(+1.20%)
Jul 06, 2004 5.995 6.038 5.895 5.939 4,928,523 -0.06(-0.93%)
Jul 02, 2004 5.987 6.044 5.931 5.995 4,620,759 -0.01(-0.17%)
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.