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

Halliburton Co (NY: HAL )

33.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 29, 2005 8.290 8.368 8.080 8.209 12,065,154 +0.01(+0.10%)
Apr 28, 2005 8.418 8.418 8.155 8.201 18,406,034 -0.24(-2.83%)
Apr 27, 2005 8.734 8.734 8.408 8.440 17,754,720 -0.28(-3.21%)
Apr 26, 2005 8.767 8.830 8.688 8.720 19,304,600 -0.00(-0.05%)
Apr 25, 2005 8.747 8.842 8.682 8.724 17,423,110 +0.07(+0.82%)
Apr 22, 2005 8.684 8.773 8.509 8.653 17,917,866 +0.10(+1.18%)
Apr 21, 2005 8.297 8.552 8.252 8.552 10,953,283 +0.30(+3.66%)
Apr 20, 2005 8.443 8.617 8.230 8.250 14,098,643 -0.21(-2.43%)
Apr 19, 2005 8.268 8.485 8.250 8.455 15,358,460 +0.33(+4.03%)
Apr 18, 2005 7.997 8.193 7.993 8.128 14,795,558 +0.11(+1.43%)
Apr 15, 2005 8.388 8.455 7.944 8.013 22,827,172 -0.35(-4.13%)
Apr 14, 2005 8.515 8.576 8.355 8.359 19,111,056 -0.08(-0.96%)
Apr 13, 2005 8.645 8.724 8.414 8.440 19,501,692 -0.23(-2.69%)
Apr 12, 2005 8.803 8.818 8.536 8.672 13,087,598 -0.13(-1.46%)
Apr 11, 2005 8.734 8.874 8.635 8.801 11,810,049 +0.05(+0.59%)
Apr 08, 2005 8.917 8.953 8.747 8.749 11,161,774 -0.15(-1.73%)
Apr 07, 2005 9.063 9.130 8.842 8.903 20,346,298 -0.09(-0.97%)
Apr 06, 2005 8.822 9.000 8.775 8.990 18,720,166 +0.22(+2.47%)
Apr 05, 2005 8.860 8.921 8.690 8.773 15,775,190 -0.09(-1.00%)
Apr 04, 2005 8.876 8.927 8.755 8.862 24,645,582 +0.05(+0.56%)
Apr 01, 2005 8.684 8.813 8.631 8.813 17,342,044 +0.28(+3.24%)
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%)
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.