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

Halliburton Co (NY: HAL )

29.47 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 11.70 12.09 11.69 12.09 27,905,088 +0.42(+3.61%)
Aug 30, 2005 11.34 11.68 11.34 11.67 19,425,102 +0.40(+3.53%)
Aug 29, 2005 11.17 11.64 11.19 11.27 17,147,702 +0.11(+0.94%)
Aug 26, 2005 11.25 11.34 11.16 11.16 10,016,205 -0.08(-0.71%)
Aug 25, 2005 11.42 11.42 11.21 11.24 10,332,168 -0.17(-1.52%)
Aug 24, 2005 11.16 11.48 11.11 11.42 21,743,794 +0.31(+2.76%)
Aug 23, 2005 11.16 11.17 10.96 11.11 11,882,237 +0.00(+0.04%)
Aug 22, 2005 11.13 11.17 10.94 11.11 12,327,459 +0.10(+0.89%)
Aug 19, 2005 10.95 11.03 10.89 11.01 8,911,614 +0.20(+1.86%)
Aug 18, 2005 10.83 10.96 10.71 10.81 13,965,495 -0.07(-0.65%)
Aug 17, 2005 11.12 11.28 10.83 10.88 16,834,046 -0.25(-2.21%)
Aug 16, 2005 11.36 11.48 11.09 11.12 11,028,468 -0.23(-2.04%)
Aug 15, 2005 11.47 11.50 11.33 11.36 9,237,067 -0.11(-0.97%)
Aug 12, 2005 11.69 11.73 11.47 11.47 12,525,706 -0.20(-1.67%)
Aug 11, 2005 11.54 11.68 11.49 11.66 13,714,673 +0.15(+1.27%)
Aug 10, 2005 11.44 11.63 11.36 11.52 13,549,254 +0.14(+1.23%)
Aug 09, 2005 11.45 11.45 11.29 11.38 11,058,475 -0.05(-0.44%)
Aug 08, 2005 11.55 11.63 11.41 11.43 16,363,434 +0.04(+0.33%)
Aug 05, 2005 11.65 11.65 11.30 11.39 15,059,571 -0.15(-1.30%)
Aug 04, 2005 11.45 11.70 11.43 11.54 14,027,303 +0.09(+0.77%)
Aug 03, 2005 11.50 11.58 11.42 11.45 20,107,296 +0.02(+0.17%)
Aug 02, 2005 11.12 11.43 11.11 11.43 18,264,858 +0.37(+3.37%)
Aug 01, 2005 11.01 11.12 10.95 11.06 10,459,631 +0.13(+1.21%)
Jul 29, 2005 10.97 11.02 10.87 10.93 14,537,666 -0.04(-0.37%)
Jul 28, 2005 11.03 11.07 10.87 10.97 13,506,168 -0.02(-0.16%)
Jul 27, 2005 10.92 11.03 10.84 10.99 16,846,356 +0.11(+1.02%)
Jul 26, 2005 10.85 10.92 10.73 10.87 27,040,034 +0.18(+1.68%)
Jul 25, 2005 10.47 10.90 10.46 10.70 43,080,580 +0.31(+2.95%)
Jul 22, 2005 9.933 10.50 9.845 10.39 51,994,760 +0.89(+9.43%)
Jul 21, 2005 9.563 9.650 9.391 9.495 11,253,644 -0.03(-0.35%)
Jul 20, 2005 9.582 9.610 9.446 9.528 13,364,343 -0.07(-0.75%)
Jul 19, 2005 9.229 9.600 9.134 9.600 15,484,019 +0.55(+6.07%)
Jul 18, 2005 9.048 9.159 8.921 9.050 11,724,512 -0.05(-0.56%)
Jul 15, 2005 9.239 9.264 9.079 9.101 13,506,681 -0.08(-0.83%)
Jul 14, 2005 9.446 9.504 9.064 9.177 16,814,554 -0.27(-2.81%)
Jul 13, 2005 9.602 9.610 9.426 9.442 10,212,656 -0.12(-1.20%)
Jul 12, 2005 9.553 9.650 9.424 9.557 9,564,571 +0.04(+0.41%)
Jul 11, 2005 9.430 9.551 9.280 9.518 9,749,226 +0.09(+0.95%)
Jul 08, 2005 9.594 9.637 9.405 9.428 8,902,381 -0.12(-1.31%)
Jul 07, 2005 9.475 9.555 9.358 9.553 12,497,238 +0.06(+0.60%)
Jul 06, 2005 9.740 9.748 9.475 9.496 11,842,998 -0.18(-1.87%)
Jul 05, 2005 9.403 9.697 9.393 9.678 10,908,700 +0.30(+3.20%)
Jul 01, 2005 9.407 9.420 9.315 9.378 6,762,958 +0.05(+0.59%)
Jun 30, 2005 9.280 9.514 9.259 9.323 15,939,756 -0.02(-0.23%)
Jun 29, 2005 9.350 9.485 9.282 9.344 10,675,061 +0.01(+0.10%)
Jun 28, 2005 9.520 9.520 9.309 9.335 12,035,346 -0.22(-2.29%)
Jun 27, 2005 9.489 9.629 9.456 9.553 14,478,167 +0.17(+1.83%)
Jun 24, 2005 9.452 9.512 9.381 9.381 18,492,342 -0.01(-0.10%)
Jun 23, 2005 9.309 9.500 9.263 9.391 20,014,456 +0.15(+1.62%)
Jun 22, 2005 9.054 9.266 9.046 9.241 16,686,066 +0.24(+2.69%)
Jun 21, 2005 9.029 9.029 8.888 8.999 12,410,040 -0.03(-0.32%)
Jun 20, 2005 9.048 9.136 8.949 9.029 7,663,659 -0.02(-0.17%)
Jun 17, 2005 9.009 9.066 8.917 9.044 14,209,136 +0.09(+1.05%)
Jun 16, 2005 8.857 8.953 8.841 8.951 7,863,701 +0.12(+1.35%)
Jun 15, 2005 8.861 8.890 8.760 8.832 7,347,696 +0.02(+0.22%)
Jun 14, 2005 8.744 8.886 8.744 8.812 10,906,648 +0.07(+0.85%)
Jun 13, 2005 8.656 8.791 8.607 8.738 6,216,946 +0.00(+0.04%)
Jun 10, 2005 8.697 8.816 8.641 8.734 9,733,581 +0.04(+0.43%)
Jun 09, 2005 8.420 8.721 8.412 8.697 11,877,108 +0.28(+3.29%)
Jun 08, 2005 8.426 8.637 8.348 8.420 11,106,434 -0.01(-0.07%)
Jun 07, 2005 8.551 8.646 8.420 8.426 9,618,942 -0.12(-1.46%)
Jun 06, 2005 8.510 8.561 8.387 8.551 10,173,930 +0.09(+1.04%)
Jun 03, 2005 8.411 8.555 8.411 8.463 7,317,689 +0.07(+0.86%)
Jun 02, 2005 8.438 8.498 8.188 8.391 6,973,002 -0.04(-0.53%)
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.