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

Halliburton Co (NY: HAL )

33.87 -0.87 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2003 3.949 4.133 3.945 4.091 11,896,688 -0.14(-3.31%)
Mar 28, 2003 4.332 4.362 4.218 4.232 19,657,744 -0.01(-0.28%)
Mar 27, 2003 4.119 4.301 4.111 4.243 14,729,945 +0.16(+3.91%)
Mar 26, 2003 4.145 4.184 4.078 4.084 15,225,714 +0.01(+0.15%)
Mar 25, 2003 4.013 4.129 4.009 4.078 12,630,336 +0.11(+2.68%)
Mar 24, 2003 4.084 4.135 3.967 3.971 10,935,803 -0.11(-2.80%)
Mar 21, 2003 4.222 4.224 4.068 4.086 12,902,160 -0.08(-1.94%)
Mar 20, 2003 4.046 4.210 4.030 4.166 18,873,938 +0.12(+2.98%)
Mar 19, 2003 4.145 4.145 3.985 4.046 11,126,815 -0.08(-1.91%)
Mar 18, 2003 3.957 4.131 3.928 4.125 14,988,849 +0.18(+4.50%)
Mar 17, 2003 3.829 3.949 3.829 3.947 10,068,903 +0.09(+2.30%)
Mar 14, 2003 3.835 4.046 3.823 3.859 10,020,011 +0.02(+0.62%)
Mar 13, 2003 3.859 3.868 3.776 3.835 7,311,646 +0.05(+1.20%)
Mar 12, 2003 3.857 3.857 3.681 3.790 12,413,231 -0.07(-1.74%)
Mar 11, 2003 4.001 4.016 3.835 3.857 9,550,081 -0.12(-2.98%)
Mar 10, 2003 4.084 4.086 3.975 3.975 8,282,158 -0.10(-2.52%)
Mar 07, 2003 4.082 4.095 3.987 4.078 19,580,478 +0.05(+1.23%)
Mar 06, 2003 3.938 4.042 3.934 4.028 7,641,990 +0.08(+2.05%)
Mar 05, 2003 3.947 3.959 3.898 3.947 7,531,284 +0.01(+0.30%)
Mar 04, 2003 4.020 4.084 3.932 3.936 10,905,657 -0.11(-2.73%)
Mar 03, 2003 4.036 4.093 3.985 4.046 10,476,513 +0.05(+1.18%)
Feb 28, 2003 3.967 4.003 3.924 3.999 8,837,460 +0.06(+1.45%)
Feb 27, 2003 4.036 4.046 3.908 3.941 8,754,114 -0.07(-1.63%)
Feb 26, 2003 3.920 4.060 3.908 4.007 7,991,080 +0.07(+1.81%)
Feb 25, 2003 4.026 4.121 3.908 3.936 13,451,129 -0.11(-2.64%)
Feb 24, 2003 3.947 4.060 3.930 4.042 10,441,047 +0.09(+2.40%)
Feb 21, 2003 3.843 3.981 3.819 3.947 9,284,337 +0.11(+2.99%)
Feb 20, 2003 3.829 3.896 3.713 3.833 9,377,309 +0.00(+0.10%)
Feb 19, 2003 3.851 3.868 3.760 3.829 8,929,926 -0.03(-0.82%)
Feb 18, 2003 3.711 3.866 3.711 3.861 9,045,192 +0.07(+1.93%)
Feb 14, 2003 3.748 3.793 3.691 3.788 8,314,838 +0.08(+2.13%)
Feb 13, 2003 3.799 3.829 3.695 3.709 6,869,076 -0.10(-2.64%)
Feb 12, 2003 3.866 3.906 3.797 3.809 7,217,660 -0.06(-1.48%)
Feb 11, 2003 3.947 3.947 3.849 3.866 7,728,376 +0.02(+0.46%)
Feb 10, 2003 3.756 3.849 3.720 3.849 7,265,033 +0.12(+3.28%)
Feb 07, 2003 3.805 3.831 3.718 3.726 5,453,208 -0.08(-2.07%)
Feb 06, 2003 3.695 3.805 3.695 3.805 9,206,817 +0.06(+1.69%)
Feb 05, 2003 3.799 3.823 3.740 3.742 9,124,991 -0.04(-0.99%)
Feb 04, 2003 3.720 3.811 3.675 3.780 7,630,843 +0.05(+1.32%)
Feb 03, 2003 3.772 3.772 3.691 3.730 7,282,260 +0.03(+0.75%)
Jan 31, 2003 3.661 3.740 3.598 3.703 6,432,080 -0.01(-0.21%)
Jan 30, 2003 3.707 3.793 3.677 3.711 15,078,529 +0.04(+1.08%)
Jan 29, 2003 3.632 3.671 3.555 3.671 7,258,700 +0.04(+1.09%)
Jan 28, 2003 3.553 3.632 3.519 3.632 8,576,022 +0.12(+3.49%)
Jan 27, 2003 3.602 3.643 3.488 3.509 6,971,675 -0.12(-3.37%)
Jan 24, 2003 3.669 3.722 3.576 3.632 9,836,345 -0.03(-0.81%)
Jan 23, 2003 3.661 3.689 3.586 3.661 7,482,391 +0.04(+1.09%)
Jan 22, 2003 3.454 3.634 3.395 3.622 16,881,740 +0.04(+1.16%)
Jan 21, 2003 3.651 3.699 3.563 3.580 7,430,458 -0.13(-3.61%)
Jan 17, 2003 3.778 3.790 3.711 3.715 5,319,196 -0.07(-1.93%)
Jan 16, 2003 3.788 3.839 3.724 3.788 8,885,340 +0.04(+1.05%)
Jan 15, 2003 3.701 3.788 3.665 3.748 12,618,936 +0.02(+0.48%)
Jan 14, 2003 3.849 3.859 3.701 3.730 13,054,159 -0.12(-3.03%)
Jan 13, 2003 3.878 3.888 3.744 3.847 14,330,695 -0.03(-0.81%)
Jan 10, 2003 3.766 3.947 3.734 3.878 15,855,749 +0.11(+2.99%)
Jan 09, 2003 3.760 3.827 3.752 3.766 11,419,666 +0.04(+1.11%)
Jan 08, 2003 3.592 3.797 3.564 3.724 12,872,520 +0.11(+3.00%)
Jan 07, 2003 3.732 3.740 3.594 3.616 11,077,668 -0.11(-3.07%)
Jan 06, 2003 3.746 3.760 3.693 3.730 8,710,541 -0.02(-0.42%)
Jan 03, 2003 3.791 3.823 3.740 3.746 7,724,576 -0.04(-1.04%)
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.