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

Halliburton Co (NY: HAL )

33.73 -0.83 (-2.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 13, 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 (%)
Mar 31, 2005 8.457 8.556 8.436 8.536 20,247,500 +0.22(+2.63%)
Mar 30, 2005 8.290 8.329 8.023 8.317 15,516,285 +0.13(+1.59%)
Mar 29, 2005 8.392 8.447 8.181 8.187 11,301,613 -0.21(-2.45%)
Mar 28, 2005 8.331 8.445 8.317 8.392 8,495,463 +0.09(+1.09%)
Mar 24, 2005 8.359 8.457 8.301 8.301 12,251,099 +0.04(+0.43%)
Mar 23, 2005 8.398 8.546 8.224 8.266 22,481,120 -0.31(-3.64%)
Mar 22, 2005 8.765 8.765 8.564 8.578 16,999,540 -0.02(-0.18%)
Mar 21, 2005 8.684 8.684 8.491 8.593 18,357,902 -0.08(-0.87%)
Mar 18, 2005 8.447 8.668 8.428 8.668 45,102,080 +0.26(+3.05%)
Mar 17, 2005 8.428 8.564 8.349 8.412 25,269,792 +0.14(+1.72%)
Mar 16, 2005 8.193 8.329 8.092 8.270 15,673,097 +0.07(+0.87%)
Mar 15, 2005 8.329 8.495 8.199 8.199 18,529,660 -0.09(-1.10%)
Mar 14, 2005 7.984 8.349 7.895 8.290 20,410,898 +0.32(+4.01%)
Mar 11, 2005 7.944 8.157 7.917 7.970 21,519,728 -0.12(-1.54%)
Mar 10, 2005 8.290 8.292 8.065 8.094 21,346,956 -0.22(-2.66%)
Mar 09, 2005 8.619 8.645 8.313 8.315 13,988,191 -0.25(-2.97%)
Mar 08, 2005 8.641 8.700 8.546 8.570 10,275,115 -0.07(-0.80%)
Mar 07, 2005 8.842 8.842 8.619 8.639 13,647,207 -0.20(-2.30%)
Mar 04, 2005 8.773 8.881 8.684 8.842 11,590,664 +0.14(+1.63%)
Mar 03, 2005 8.690 8.777 8.640 8.700 12,169,019 +0.07(+0.78%)
Mar 02, 2005 8.457 8.704 8.390 8.633 11,482,492 +0.18(+2.08%)
Mar 01, 2005 8.635 8.680 8.440 8.457 13,173,478 -0.22(-2.55%)
Feb 28, 2005 8.832 8.939 8.619 8.678 14,259,762 -0.15(-1.74%)
Feb 25, 2005 8.467 8.834 8.467 8.832 13,439,476 +0.24(+2.78%)
Feb 24, 2005 8.517 8.595 8.394 8.593 11,869,075 +0.09(+1.02%)
Feb 23, 2005 8.280 8.515 8.278 8.507 10,329,835 +0.19(+2.30%)
Feb 22, 2005 8.388 8.534 8.309 8.315 13,387,796 -0.07(-0.85%)
Feb 18, 2005 8.295 8.424 8.262 8.386 10,034,197 +0.14(+1.68%)
Feb 17, 2005 8.374 8.443 8.241 8.248 11,449,052 -0.13(-1.58%)
Feb 16, 2005 8.213 8.408 8.179 8.380 12,505,697 +0.22(+2.66%)
Feb 15, 2005 8.171 8.244 8.108 8.163 9,740,079 -0.01(-0.14%)
Feb 14, 2005 8.246 8.290 8.153 8.175 9,008,966 -0.09(-1.15%)
Feb 11, 2005 8.299 8.337 8.230 8.270 11,394,079 -0.02(-0.24%)
Feb 10, 2005 8.132 8.295 8.102 8.290 12,311,645 +0.26(+3.27%)
Feb 09, 2005 8.057 8.151 7.964 8.027 10,242,182 -0.06(-0.71%)
Feb 08, 2005 8.090 8.171 8.019 8.084 8,380,957 -0.01(-0.07%)
Feb 07, 2005 8.240 8.299 7.997 8.090 8,692,048 -0.19(-2.33%)
Feb 04, 2005 8.240 8.313 8.193 8.284 11,605,864 +0.04(+0.45%)
Feb 03, 2005 8.201 8.250 8.100 8.246 13,694,580 +0.05(+0.55%)
Feb 02, 2005 8.151 8.201 8.053 8.201 13,598,314 +0.12(+1.49%)
Feb 01, 2005 8.120 8.171 8.003 8.080 13,497,235 -0.04(-0.46%)
Jan 31, 2005 7.895 8.138 7.796 8.118 36,341,380 +0.06(+0.71%)
Jan 28, 2005 8.343 8.368 7.978 8.061 37,931,540 -0.53(-6.14%)
Jan 27, 2005 8.436 8.601 8.420 8.588 13,345,490 +0.15(+1.80%)
Jan 26, 2005 8.453 8.473 8.355 8.436 35,026,592 +0.03(+0.33%)
Jan 25, 2005 8.434 8.479 8.299 8.408 17,647,308 +0.12(+1.43%)
Jan 24, 2005 8.329 8.536 8.290 8.290 15,144,648 +0.04(+0.48%)
Jan 21, 2005 8.286 8.374 8.248 8.250 15,196,074 +0.00(+0.02%)
Jan 20, 2005 8.329 8.368 8.191 8.248 14,135,883 -0.08(-0.97%)
Jan 19, 2005 8.244 8.386 8.230 8.329 14,392,254 +0.07(+0.91%)
Jan 18, 2005 8.240 8.295 8.213 8.254 18,285,702 +0.10(+1.26%)
Jan 14, 2005 8.072 8.163 7.944 8.151 18,360,182 +0.14(+1.72%)
Jan 13, 2005 7.830 8.076 7.822 8.013 27,278,454 +0.21(+2.73%)
Jan 12, 2005 7.540 7.806 7.518 7.800 15,141,355 +0.26(+3.48%)
Jan 11, 2005 7.463 7.545 7.417 7.538 8,836,954 +0.07(+0.92%)
Jan 10, 2005 7.536 7.579 7.443 7.468 11,084,002 -0.03(-0.37%)
Jan 07, 2005 7.549 7.549 7.358 7.496 9,543,494 -0.05(-0.71%)
Jan 06, 2005 7.417 7.585 7.338 7.549 13,664,180 +0.13(+1.78%)
Jan 05, 2005 7.512 7.587 7.342 7.417 14,302,068 -0.09(-1.26%)
Jan 04, 2005 7.589 7.658 7.508 7.512 10,808,124 +0.01(+0.11%)
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.