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 31, 2005 8.516 8.516 8.350 8.437 7,001,628 -0.09(-1.06%)
May 27, 2005 8.461 8.548 8.437 8.528 5,942,671 +0.11(+1.27%)
May 26, 2005 8.530 8.532 8.362 8.422 6,324,868 -0.01(-0.09%)
May 25, 2005 8.352 8.493 8.252 8.429 8,608,680 +0.08(+0.95%)
May 24, 2005 8.297 8.376 8.272 8.350 6,968,195 +0.07(+0.79%)
May 23, 2005 8.260 8.358 8.252 8.285 12,286,789 +0.05(+0.58%)
May 20, 2005 8.195 8.291 8.177 8.238 10,166,595 +0.08(+1.04%)
May 19, 2005 8.054 8.264 8.029 8.153 10,984,938 +0.10(+1.28%)
May 18, 2005 8.240 8.354 8.005 8.050 16,879,992 -0.14(-1.76%)
May 17, 2005 8.035 8.197 8.033 8.195 11,889,142 +0.16(+1.99%)
May 16, 2005 8.074 8.112 7.827 8.035 18,350,020 -0.04(-0.49%)
May 13, 2005 8.102 8.173 7.918 8.074 21,041,104 +0.05(+0.59%)
May 12, 2005 8.410 8.522 8.023 8.027 21,301,474 -0.38(-4.58%)
May 11, 2005 8.325 8.427 8.285 8.412 8,081,607 +0.09(+1.04%)
May 10, 2005 8.518 8.552 8.295 8.325 9,217,054 -0.19(-2.27%)
May 09, 2005 8.396 8.544 8.378 8.518 7,672,309 +0.13(+1.55%)
May 06, 2005 8.465 8.587 8.370 8.388 7,607,470 -0.02(-0.19%)
May 05, 2005 8.356 8.522 8.341 8.404 10,170,648 +0.07(+0.88%)
May 04, 2005 8.297 8.473 8.242 8.331 11,954,994 +0.05(+0.64%)
May 03, 2005 8.437 8.437 8.272 8.277 14,561,989 -0.17(-1.99%)
May 02, 2005 8.210 8.463 8.183 8.445 10,059,458 +0.23(+2.86%)
Apr 29, 2005 8.291 8.370 8.082 8.210 12,062,637 +0.01(+0.10%)
Apr 28, 2005 8.420 8.420 8.157 8.202 18,402,196 -0.24(-2.83%)
Apr 27, 2005 8.735 8.735 8.410 8.441 17,751,018 -0.28(-3.21%)
Apr 26, 2005 8.769 8.832 8.690 8.722 19,300,574 -0.00(-0.05%)
Apr 25, 2005 8.749 8.844 8.684 8.726 17,419,476 +0.07(+0.82%)
Apr 22, 2005 8.686 8.775 8.510 8.655 17,914,128 +0.10(+1.18%)
Apr 21, 2005 8.299 8.554 8.254 8.554 10,950,998 +0.30(+3.66%)
Apr 20, 2005 8.445 8.619 8.232 8.252 14,095,703 -0.21(-2.43%)
Apr 19, 2005 8.270 8.487 8.252 8.457 15,355,257 +0.33(+4.03%)
Apr 18, 2005 7.999 8.195 7.995 8.129 14,792,472 +0.11(+1.43%)
Apr 15, 2005 8.390 8.457 7.946 8.015 22,822,410 -0.35(-4.13%)
Apr 14, 2005 8.516 8.578 8.356 8.360 19,107,070 -0.08(-0.96%)
Apr 13, 2005 8.647 8.726 8.416 8.441 19,497,624 -0.23(-2.69%)
Apr 12, 2005 8.805 8.820 8.538 8.674 13,084,869 -0.13(-1.46%)
Apr 11, 2005 8.735 8.876 8.637 8.803 11,807,586 +0.05(+0.59%)
Apr 08, 2005 8.919 8.955 8.749 8.751 11,159,447 -0.15(-1.73%)
Apr 07, 2005 9.065 9.132 8.844 8.905 20,342,056 -0.09(-0.97%)
Apr 06, 2005 8.824 9.002 8.777 8.992 18,716,262 +0.22(+2.47%)
Apr 05, 2005 8.862 8.923 8.692 8.775 15,771,900 -0.09(-1.00%)
Apr 04, 2005 8.878 8.929 8.757 8.864 24,640,442 +0.05(+0.56%)
Apr 01, 2005 8.686 8.814 8.633 8.814 17,338,426 +0.28(+3.24%)
Mar 31, 2005 8.459 8.558 8.437 8.538 20,243,276 +0.22(+2.63%)
Mar 30, 2005 8.291 8.331 8.025 8.319 15,513,049 +0.13(+1.59%)
Mar 29, 2005 8.394 8.449 8.183 8.189 11,299,256 -0.21(-2.45%)
Mar 28, 2005 8.333 8.447 8.319 8.394 8,493,691 +0.09(+1.09%)
Mar 24, 2005 8.360 8.459 8.303 8.303 12,248,544 +0.04(+0.43%)
Mar 23, 2005 8.400 8.548 8.226 8.268 22,476,432 -0.31(-3.64%)
Mar 22, 2005 8.767 8.767 8.566 8.579 16,995,994 -0.02(-0.18%)
Mar 21, 2005 8.686 8.686 8.493 8.595 18,354,072 -0.08(-0.87%)
Mar 18, 2005 8.449 8.670 8.429 8.670 45,092,676 +0.26(+3.05%)
Mar 17, 2005 8.429 8.566 8.350 8.414 25,264,520 +0.14(+1.72%)
Mar 16, 2005 8.195 8.331 8.094 8.272 15,669,828 +0.07(+0.87%)
Mar 15, 2005 8.331 8.497 8.200 8.200 18,525,796 -0.09(-1.10%)
Mar 14, 2005 7.985 8.350 7.896 8.291 20,406,642 +0.32(+4.01%)
Mar 11, 2005 7.946 8.159 7.918 7.971 21,515,240 -0.12(-1.54%)
Mar 10, 2005 8.291 8.293 8.066 8.096 21,342,504 -0.22(-2.66%)
Mar 09, 2005 8.621 8.647 8.315 8.317 13,985,274 -0.25(-2.97%)
Mar 08, 2005 8.643 8.702 8.548 8.572 10,272,972 -0.07(-0.80%)
Mar 07, 2005 8.844 8.844 8.621 8.641 13,644,361 -0.20(-2.30%)
Mar 04, 2005 8.775 8.883 8.686 8.844 11,588,247 +0.14(+1.63%)
Mar 03, 2005 8.692 8.779 8.642 8.702 12,166,481 +0.07(+0.78%)
Mar 02, 2005 8.459 8.706 8.392 8.635 11,480,097 +0.18(+2.08%)
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.