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

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004 5.665 5.773 5.645 5.732 11,404,972 +0.09(+1.54%)
May 27, 2004 5.832 5.832 5.621 5.645 11,387,493 -0.16(-2.72%)
May 26, 2004 5.852 5.890 5.763 5.803 10,220,396 -0.04(-0.74%)
May 25, 2004 5.734 5.852 5.724 5.846 6,782,944 +0.12(+2.14%)
May 24, 2004 5.625 5.781 5.603 5.724 10,140,090 +0.11(+1.90%)
May 21, 2004 5.595 5.635 5.576 5.617 7,139,127 +0.02(+0.42%)
May 20, 2004 5.694 5.702 5.566 5.593 7,041,595 -0.05(-0.94%)
May 19, 2004 5.704 5.743 5.627 5.647 6,655,771 -0.05(-0.93%)
May 18, 2004 5.706 5.718 5.615 5.700 8,910,926 -0.01(-0.14%)
May 17, 2004 5.724 5.797 5.684 5.708 5,117,544 -0.05(-0.79%)
May 14, 2004 5.763 5.840 5.700 5.753 6,017,123 -0.04(-0.65%)
May 13, 2004 5.718 5.813 5.702 5.791 5,637,126 +0.08(+1.31%)
May 12, 2004 5.694 5.818 5.668 5.716 10,167,703 +0.01(+0.21%)
May 11, 2004 5.722 5.726 5.657 5.704 14,610,119 +0.19(+3.44%)
May 10, 2004 5.595 5.595 5.398 5.515 11,015,602 -0.06(-0.99%)
May 07, 2004 5.734 5.789 5.570 5.570 6,692,758 -0.20(-3.49%)
May 06, 2004 5.862 5.911 5.732 5.771 8,426,557 -0.10(-1.68%)
May 05, 2004 5.822 5.893 5.716 5.870 17,729,134 -0.06(-1.03%)
May 04, 2004 6.012 6.061 5.884 5.931 8,670,262 -0.08(-1.41%)
May 03, 2004 5.862 6.040 5.842 6.016 10,246,235 +0.13(+2.28%)
Apr 30, 2004 5.980 6.026 5.813 5.882 9,588,334 -0.09(-1.52%)
Apr 29, 2004 6.120 6.158 5.903 5.972 8,925,366 -0.15(-2.42%)
Apr 28, 2004 6.118 6.233 6.093 6.120 10,841,310 -0.13(-2.08%)
Apr 27, 2004 6.178 6.385 6.168 6.251 11,402,186 +0.15(+2.49%)
Apr 26, 2004 6.168 6.207 6.099 6.099 7,580,684 +0.01(+0.16%)
Apr 23, 2004 6.077 6.118 6.000 6.089 7,920,908 +0.01(+0.19%)
Apr 22, 2004 5.891 6.107 5.866 6.077 7,874,801 +0.19(+3.18%)
Apr 21, 2004 5.911 5.911 5.783 5.890 7,929,521 -0.02(-0.33%)
Apr 20, 2004 6.049 6.087 5.909 5.909 6,762,677 -0.11(-1.84%)
Apr 19, 2004 6.059 6.136 6.004 6.020 8,006,787 -0.04(-0.59%)
Apr 16, 2004 5.961 6.089 5.925 6.055 8,702,181 +0.12(+2.03%)
Apr 15, 2004 5.891 5.974 5.866 5.935 7,174,594 +0.05(+0.91%)
Apr 14, 2004 5.852 5.903 5.815 5.882 6,678,065 +0.01(+0.13%)
Apr 13, 2004 6.010 6.045 5.864 5.874 7,338,499 -0.15(-2.43%)
Apr 12, 2004 5.921 6.124 5.907 6.020 10,163,649 +0.13(+2.18%)
Apr 08, 2004 5.901 5.949 5.862 5.891 6,170,895 +0.03(+0.54%)
Apr 07, 2004 5.793 5.907 5.736 5.860 10,124,130 +0.06(+0.95%)
Apr 06, 2004 5.799 5.866 5.783 5.805 7,631,857 +0.01(+0.10%)
Apr 05, 2004 5.911 5.931 5.761 5.799 12,277,192 -0.13(-2.13%)
Apr 02, 2004 5.929 5.959 5.858 5.925 11,258,040 -0.00(-0.07%)
Apr 01, 2004 5.998 6.034 5.864 5.929 13,651,261 -0.07(-1.15%)
Mar 31, 2004 5.925 6.012 5.846 5.998 16,130,867 +0.07(+1.23%)
Mar 30, 2004 5.741 5.957 5.724 5.925 11,108,575 +0.16(+2.84%)
Mar 29, 2004 5.734 5.822 5.702 5.761 10,958,856 +0.05(+0.79%)
Mar 26, 2004 5.605 5.783 5.605 5.716 11,609,917 +0.14(+2.44%)
Mar 25, 2004 5.597 5.625 5.548 5.580 13,663,420 +0.00(+0.07%)
Mar 24, 2004 5.651 5.716 5.548 5.576 10,025,330 -0.12(-2.05%)
Mar 23, 2004 5.767 5.793 5.597 5.692 10,011,904 -0.05(-0.86%)
Mar 22, 2004 5.809 5.816 5.724 5.741 7,890,508 -0.08(-1.32%)
Mar 19, 2004 5.957 5.980 5.789 5.818 11,272,733 -0.17(-2.77%)
Mar 18, 2004 5.921 6.040 5.888 5.984 8,485,077 +0.02(+0.40%)
Mar 17, 2004 5.795 6.000 5.775 5.961 14,090,284 +0.26(+4.64%)
Mar 16, 2004 5.759 5.765 5.674 5.696 8,478,997 -0.06(-1.10%)
Mar 15, 2004 5.765 5.818 5.745 5.759 12,809,441 -0.00(-0.07%)
Mar 12, 2004 5.696 5.846 5.684 5.763 25,285,498 +0.19(+3.40%)
Mar 11, 2004 5.590 5.793 5.449 5.574 45,672,076 -0.34(-5.77%)
Mar 10, 2004 6.026 6.103 5.874 5.915 15,301,460 -0.14(-2.38%)
Mar 09, 2004 5.921 6.118 5.911 6.059 26,458,168 -0.18(-2.88%)
Mar 08, 2004 6.268 6.314 6.219 6.239 7,930,281 +0.02(+0.32%)
Mar 05, 2004 6.231 6.312 6.193 6.219 9,771,999 -0.01(-0.19%)
Mar 04, 2004 6.227 6.265 6.207 6.231 7,625,777 +0.01(+0.22%)
Mar 03, 2004 6.298 6.298 6.203 6.217 9,998,731 -0.08(-1.25%)
Mar 02, 2004 6.420 6.454 6.292 6.296 11,214,974 -0.12(-1.88%)
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.