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 (%)
Aug 29, 2003 4.746 4.775 4.692 4.773 8,387,567 +0.03(+0.58%)
Aug 28, 2003 4.689 4.752 4.580 4.746 11,687,785 +0.18(+3.89%)
Aug 27, 2003 4.596 4.647 4.560 4.568 5,837,307 -0.03(-0.69%)
Aug 26, 2003 4.540 4.619 4.463 4.600 4,759,354 +0.03(+0.65%)
Aug 25, 2003 4.600 4.677 4.552 4.570 4,937,662 -0.03(-0.64%)
Aug 22, 2003 4.696 4.714 4.588 4.600 5,085,577 -0.10(-2.22%)
Aug 21, 2003 4.708 4.732 4.631 4.704 6,611,833 +0.02(+0.42%)
Aug 20, 2003 4.600 4.712 4.580 4.685 8,489,639 +0.08(+1.85%)
Aug 19, 2003 4.667 4.673 4.594 4.600 5,961,414 -0.03(-0.60%)
Aug 18, 2003 4.671 4.679 4.600 4.627 5,706,109 +0.01(+0.13%)
Aug 15, 2003 4.600 4.649 4.560 4.621 6,124,525 +0.05(+0.99%)
Aug 14, 2003 4.570 4.615 4.507 4.576 10,637,440 +0.02(+0.48%)
Aug 13, 2003 4.606 4.606 4.487 4.554 11,479,844 -0.05(-1.11%)
Aug 12, 2003 4.619 4.663 4.552 4.606 9,778,319 -0.01(-0.30%)
Aug 11, 2003 4.625 4.685 4.590 4.619 8,007,903 -0.01(-0.13%)
Aug 08, 2003 4.592 4.690 4.096 4.625 11,522,648 +0.03(+0.73%)
Aug 07, 2003 4.471 4.615 4.442 4.592 10,042,995 +0.15(+3.38%)
Aug 06, 2003 4.422 4.485 4.375 4.442 10,114,167 +0.07(+1.58%)
Aug 05, 2003 4.418 4.460 4.357 4.373 7,218,688 -0.03(-0.58%)
Aug 04, 2003 4.428 4.436 4.317 4.398 7,980,549 +0.01(+0.18%)
Aug 01, 2003 4.339 4.418 4.339 4.390 9,610,143 +0.01(+0.32%)
Jul 31, 2003 4.294 4.388 4.264 4.377 16,172,839 +0.21(+5.02%)
Jul 30, 2003 4.146 4.177 4.090 4.167 9,671,436 +0.03(+0.81%)
Jul 29, 2003 4.185 4.185 4.051 4.134 12,466,363 -0.05(-1.23%)
Jul 28, 2003 4.116 4.189 4.047 4.185 10,414,048 +0.02(+0.47%)
Jul 25, 2003 4.175 4.217 4.069 4.165 8,100,350 -0.01(-0.19%)
Jul 24, 2003 4.229 4.294 4.167 4.173 9,563,539 -0.06(-1.35%)
Jul 23, 2003 4.284 4.317 4.144 4.231 6,747,336 -0.03(-0.74%)
Jul 22, 2003 4.262 4.339 4.227 4.262 7,916,216 +0.00(+0.00%)
Jul 21, 2003 4.452 4.469 4.240 4.262 12,271,085 -0.14(-3.18%)
Jul 18, 2003 4.079 4.422 4.079 4.402 20,481,612 +0.21(+4.94%)
Jul 17, 2003 4.195 4.262 4.128 4.195 15,876,757 -0.05(-1.16%)
Jul 16, 2003 4.313 4.313 4.163 4.244 18,293,540 -0.07(-1.60%)
Jul 15, 2003 4.383 4.438 4.294 4.313 10,790,926 -0.08(-1.89%)
Jul 14, 2003 4.537 4.537 4.386 4.396 9,667,637 -0.07(-1.46%)
Jul 11, 2003 4.531 4.572 4.412 4.461 14,279,077 -0.03(-0.66%)
Jul 10, 2003 4.313 4.617 4.313 4.491 29,762,238 -0.14(-2.98%)
Jul 09, 2003 4.639 4.718 4.629 4.629 20,036,602 +0.12(+2.72%)
Jul 08, 2003 4.343 4.629 4.343 4.507 15,541,669 +0.12(+2.70%)
Jul 07, 2003 4.388 4.428 4.327 4.388 12,097,843 -0.03(-0.63%)
Jul 03, 2003 4.450 4.509 4.412 4.416 9,257,579 -0.07(-1.54%)
Jul 02, 2003 4.485 4.544 4.448 4.485 11,897,247 +0.00(+0.00%)
Jul 01, 2003 4.540 4.540 4.461 4.485 12,084,419 -0.06(-1.22%)
Jun 30, 2003 4.566 4.610 4.505 4.540 11,974,243 -0.02(-0.52%)
Jun 27, 2003 4.610 4.687 4.560 4.564 13,526,840 -0.06(-1.28%)
Jun 26, 2003 4.627 4.773 4.412 4.623 34,251,092 -0.00(-0.09%)
Jun 25, 2003 4.580 4.710 4.560 4.627 38,794,652 +0.12(+2.72%)
Jun 24, 2003 4.371 4.671 4.325 4.505 46,653,376 +0.05(+1.11%)
Jun 23, 2003 4.540 4.600 4.398 4.456 13,848,503 -0.12(-2.55%)
Jun 20, 2003 4.570 4.708 4.535 4.572 22,637,770 -0.25(-5.20%)
Jun 19, 2003 4.841 4.886 4.793 4.823 7,353,938 -0.04(-0.89%)
Jun 18, 2003 4.864 4.929 4.647 4.866 7,867,334 +0.00(+0.04%)
Jun 17, 2003 4.837 4.935 4.807 4.864 11,416,777 +0.02(+0.41%)
Jun 16, 2003 4.803 4.844 4.692 4.844 10,802,577 +0.05(+0.95%)
Jun 13, 2003 4.862 4.864 4.716 4.799 9,574,684 -0.06(-1.30%)
Jun 12, 2003 5.008 5.008 4.805 4.862 12,750,541 -0.05(-0.97%)
Jun 11, 2003 4.738 4.935 4.679 4.910 16,313,915 +0.20(+4.28%)
Jun 10, 2003 4.669 4.728 4.623 4.708 5,695,218 +0.04(+0.85%)
Jun 09, 2003 4.714 4.758 4.655 4.669 6,626,269 -0.08(-1.66%)
Jun 06, 2003 4.708 4.797 4.675 4.748 12,361,253 +0.07(+1.48%)
Jun 05, 2003 4.629 4.687 4.590 4.679 6,552,312 -0.01(-0.17%)
Jun 04, 2003 4.619 4.687 4.584 4.687 8,527,377 +0.10(+2.11%)
Jun 03, 2003 4.558 4.633 4.501 4.590 8,374,650 -0.04(-0.94%)
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.