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

Halliburton Co (NY: HAL )

33.72 +0.24 (+0.72%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 6, 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, 2002 3.647 3.705 3.533 3.693 7,573,084 +0.04(+1.13%)
Dec 30, 2002 3.632 3.683 3.632 3.651 6,933,929 +0.02(+0.54%)
Dec 27, 2002 3.701 3.778 3.632 3.632 4,975,172 -0.11(-2.90%)
Dec 26, 2002 3.813 3.857 3.740 3.740 3,991,740 -0.07(-1.92%)
Dec 24, 2002 3.825 3.870 3.786 3.813 2,642,498 +0.01(+0.21%)
Dec 23, 2002 3.754 3.833 3.701 3.805 9,502,961 +0.04(+1.05%)
Dec 20, 2002 3.602 3.790 3.602 3.766 27,734,198 -0.08(-2.15%)
Dec 19, 2002 3.865 4.036 3.795 3.849 19,102,948 -0.01(-0.26%)
Dec 18, 2002 3.967 4.540 3.754 3.859 41,605,856 -0.16(-3.93%)
Dec 17, 2002 3.999 4.074 3.983 4.016 12,434,764 +0.02(+0.49%)
Dec 16, 2002 3.898 4.020 3.859 3.997 12,220,446 +0.10(+2.53%)
Dec 13, 2002 3.949 3.979 3.853 3.898 17,899,878 -0.05(-1.25%)
Dec 12, 2002 4.253 4.253 3.947 3.947 43,822,756 -0.08(-1.96%)
Dec 11, 2002 3.914 4.165 3.837 4.026 28,977,800 +0.11(+2.87%)
Dec 10, 2002 3.849 3.941 3.807 3.914 12,331,911 +0.07(+1.69%)
Dec 09, 2002 3.849 4.046 3.841 3.849 7,901,654 -0.14(-3.42%)
Dec 06, 2002 3.912 4.074 3.855 3.985 7,438,058 +0.05(+1.36%)
Dec 05, 2002 3.957 3.967 3.849 3.932 7,311,139 +0.03(+0.86%)
Dec 04, 2002 3.837 3.922 3.693 3.898 17,682,774 -0.09(-2.18%)
Dec 03, 2002 4.095 4.188 3.928 3.985 11,989,408 -0.12(-2.84%)
Dec 02, 2002 4.145 4.145 3.922 4.101 14,387,948 -0.12(-2.76%)
Nov 29, 2002 3.790 4.222 3.790 4.218 19,254,188 +0.43(+11.36%)
Nov 27, 2002 3.732 3.809 3.667 3.788 8,459,743 +0.11(+3.12%)
Nov 26, 2002 3.681 3.740 3.653 3.673 8,572,222 +0.06(+1.64%)
Nov 25, 2002 3.665 3.687 3.491 3.614 8,130,666 -0.11(-2.86%)
Nov 22, 2002 3.750 3.823 3.713 3.720 16,024,214 -0.05(-1.36%)
Nov 21, 2002 3.568 3.849 3.568 3.772 27,676,944 +0.20(+5.70%)
Nov 20, 2002 3.464 3.572 3.454 3.568 8,819,980 +0.08(+2.44%)
Nov 19, 2002 3.503 3.580 3.456 3.484 5,156,050 -0.03(-0.84%)
Nov 18, 2002 3.529 3.529 3.413 3.513 6,787,504 -0.01(-0.28%)
Nov 15, 2002 3.379 3.549 3.355 3.523 11,938,995 +0.02(+0.68%)
Nov 14, 2002 3.146 3.543 3.116 3.499 23,259,862 +0.42(+13.80%)
Nov 13, 2002 3.118 3.191 3.039 3.075 7,067,688 -0.06(-1.83%)
Nov 12, 2002 3.243 3.245 3.093 3.132 5,959,870 -0.05(-1.43%)
Nov 11, 2002 3.233 3.306 3.164 3.178 6,182,295 -0.09(-2.90%)
Nov 08, 2002 3.336 3.371 3.237 3.272 7,709,376 +0.01(+0.18%)
Nov 07, 2002 3.503 3.511 3.223 3.266 14,939,703 -0.28(-7.80%)
Nov 06, 2002 3.328 3.553 3.318 3.543 29,202,252 +0.33(+10.26%)
Nov 05, 2002 3.290 3.334 3.109 3.213 9,829,505 -0.07(-2.05%)
Nov 04, 2002 3.395 3.549 3.178 3.280 17,791,452 -0.09(-2.81%)
Nov 01, 2002 3.184 3.375 3.154 3.375 13,186,904 +0.18(+5.69%)
Oct 31, 2002 3.061 3.245 3.057 3.193 12,125,446 +0.18(+6.03%)
Oct 30, 2002 2.939 3.047 2.919 3.012 6,106,043 +0.09(+3.25%)
Oct 29, 2002 2.931 2.957 2.870 2.917 5,261,943 -0.02(-0.74%)
Oct 28, 2002 2.937 3.034 2.864 2.939 5,345,542 +0.00(+0.07%)
Oct 25, 2002 2.891 2.961 2.884 2.937 5,802,552 -0.05(-1.59%)
Oct 24, 2002 3.118 3.227 2.935 2.984 12,364,084 -0.11(-3.57%)
Oct 23, 2002 2.961 3.116 2.961 3.095 6,500,733 +0.09(+3.16%)
Oct 22, 2002 3.057 3.109 2.957 3.000 5,773,672 -0.11(-3.55%)
Oct 21, 2002 2.966 3.120 2.965 3.111 6,353,294 +0.08(+2.80%)
Oct 18, 2002 2.886 3.026 2.884 3.026 7,365,859 +0.07(+2.54%)
Oct 17, 2002 2.925 2.968 2.893 2.951 5,463,088 +0.06(+1.91%)
Oct 16, 2002 2.961 2.961 2.848 2.895 6,025,990 -0.07(-2.20%)
Oct 15, 2002 2.970 3.000 2.903 2.961 9,664,080 +0.05(+1.69%)
Oct 14, 2002 2.767 2.941 2.757 2.911 202,664 +0.13(+4.83%)
Oct 11, 2002 2.710 2.781 2.670 2.777 5,305,009 +0.08(+3.00%)
Oct 10, 2002 2.516 2.696 2.467 2.696 7,596,644 +0.17(+6.89%)
Oct 09, 2002 2.601 2.625 2.457 2.522 9,567,308 -0.13(-4.84%)
Oct 08, 2002 2.736 2.803 2.591 2.651 9,252,417 -0.11(-4.07%)
Oct 07, 2002 2.803 2.921 2.757 2.763 10,620,659 -0.06(-2.10%)
Oct 04, 2002 2.852 2.909 2.785 2.822 8,986,419 -0.06(-2.05%)
Oct 03, 2002 2.813 2.882 2.783 2.882 12,625,269 +0.12(+4.43%)
Oct 02, 2002 2.720 2.818 2.706 2.759 14,493,840 -0.01(-0.50%)
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.