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

Halliburton Co (NY: HAL )

33.39 -0.09 (-0.27%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 6, 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, 2004 5.666 5.778 5.664 5.758 6,435,297 +0.03(+0.55%)
Aug 30, 2004 5.715 5.745 5.685 5.727 7,196,906 +0.01(+0.21%)
Aug 27, 2004 5.681 5.739 5.654 5.715 5,060,502 +0.03(+0.56%)
Aug 26, 2004 5.591 5.713 5.585 5.683 5,928,487 +0.08(+1.37%)
Aug 25, 2004 5.587 5.616 5.526 5.606 7,192,853 +0.04(+0.71%)
Aug 24, 2004 5.616 5.636 5.502 5.567 6,457,586 -0.04(-0.63%)
Aug 23, 2004 5.715 5.715 5.603 5.603 5,863,142 -0.07(-1.29%)
Aug 20, 2004 5.606 5.762 5.605 5.676 10,689,362 +0.11(+1.95%)
Aug 19, 2004 5.597 5.676 5.551 5.567 9,219,840 +0.00(+0.00%)
Aug 18, 2004 5.478 5.606 5.441 5.567 17,354,384 +0.18(+3.30%)
Aug 17, 2004 5.488 5.498 5.222 5.389 37,408,712 -0.10(-1.76%)
Aug 16, 2004 5.543 5.557 5.458 5.486 13,553,181 -0.06(-1.03%)
Aug 13, 2004 5.585 5.618 5.543 5.543 9,205,657 -0.04(-0.74%)
Aug 12, 2004 5.715 5.757 5.571 5.585 13,058,021 -0.16(-2.75%)
Aug 11, 2004 5.824 5.869 5.709 5.743 12,320,728 -0.15(-2.48%)
Aug 10, 2004 5.905 5.936 5.835 5.889 4,987,305 -0.01(-0.23%)
Aug 09, 2004 5.837 5.964 5.833 5.903 5,807,674 +0.05(+0.78%)
Aug 06, 2004 5.926 5.950 5.816 5.857 10,556,137 -0.09(-1.46%)
Aug 05, 2004 6.041 6.080 5.926 5.944 7,706,502 -0.10(-1.70%)
Aug 04, 2004 6.175 6.197 6.029 6.047 6,647,798 -0.15(-2.39%)
Aug 03, 2004 6.157 6.288 6.157 6.195 7,366,349 +0.02(+0.26%)
Aug 02, 2004 6.224 6.248 6.122 6.179 4,808,744 -0.09(-1.42%)
Jul 30, 2004 6.234 6.297 6.218 6.268 5,437,887 +0.05(+0.86%)
Jul 29, 2004 6.183 6.264 6.104 6.215 5,644,309 +0.06(+0.90%)
Jul 28, 2004 6.134 6.218 6.126 6.159 7,415,485 +0.06(+1.00%)
Jul 27, 2004 5.946 6.179 5.928 6.098 7,348,619 +0.15(+2.59%)
Jul 26, 2004 6.041 6.090 5.883 5.944 5,895,055 -0.09(-1.44%)
Jul 23, 2004 6.090 6.136 6.029 6.031 7,276,435 -0.10(-1.58%)
Jul 22, 2004 6.102 6.161 6.066 6.128 7,410,926 +0.02(+0.29%)
Jul 21, 2004 6.234 6.317 6.106 6.110 8,042,349 -0.09(-1.53%)
Jul 20, 2004 6.126 6.205 6.084 6.205 5,984,462 +0.03(+0.54%)
Jul 19, 2004 6.252 6.258 6.143 6.171 9,656,746 -0.05(-0.76%)
Jul 16, 2004 6.209 6.286 6.163 6.218 10,934,789 +0.09(+1.45%)
Jul 15, 2004 6.009 6.193 5.972 6.130 11,450,970 +0.11(+1.77%)
Jul 14, 2004 5.843 6.057 5.837 6.023 12,642,898 +0.17(+2.94%)
Jul 13, 2004 5.729 5.899 5.729 5.851 6,333,226 +0.01(+0.20%)
Jul 12, 2004 5.889 5.907 5.808 5.839 5,066,834 -0.05(-0.84%)
Jul 09, 2004 5.922 5.952 5.845 5.889 8,833,338 -0.05(-0.80%)
Jul 08, 2004 5.982 6.009 5.891 5.936 7,294,418 -0.05(-0.76%)
Jul 07, 2004 5.912 5.982 5.851 5.982 5,799,062 +0.07(+1.20%)
Jul 06, 2004 5.966 6.009 5.867 5.910 4,952,352 -0.06(-0.93%)
Jul 02, 2004 5.958 6.015 5.903 5.966 4,643,099 -0.01(-0.17%)
Jul 01, 2004 5.940 5.991 5.903 5.976 7,320,505 +0.00(+0.03%)
Jun 30, 2004 5.891 5.982 5.863 5.974 9,292,785 +0.08(+1.27%)
Jun 29, 2004 5.873 6.019 5.873 5.899 13,005,593 -0.12(-2.00%)
Jun 28, 2004 6.102 6.116 5.960 6.019 8,864,491 -0.11(-1.80%)
Jun 25, 2004 6.025 6.187 6.021 6.130 10,697,720 +0.11(+1.77%)
Jun 24, 2004 6.047 6.070 5.987 6.023 7,018,851 -0.02(-0.36%)
Jun 23, 2004 5.932 6.059 5.922 6.045 7,992,706 +0.11(+1.90%)
Jun 22, 2004 5.873 5.932 5.863 5.932 6,124,272 +0.05(+0.81%)
Jun 21, 2004 5.914 5.946 5.847 5.885 6,956,038 -0.04(-0.73%)
Jun 18, 2004 5.982 5.999 5.843 5.928 10,941,627 -0.03(-0.56%)
Jun 17, 2004 5.972 5.991 5.903 5.962 9,200,845 -0.03(-0.49%)
Jun 16, 2004 5.859 6.011 5.847 5.991 13,294,330 +0.19(+3.30%)
Jun 15, 2004 5.784 5.859 5.764 5.800 7,569,731 +0.05(+0.86%)
Jun 14, 2004 5.705 5.774 5.695 5.751 7,514,517 -0.01(-0.21%)
Jun 10, 2004 5.764 5.865 5.725 5.762 12,648,724 +0.05(+0.83%)
Jun 09, 2004 5.778 5.778 5.689 5.715 8,756,088 -0.06(-1.09%)
Jun 08, 2004 5.833 5.885 5.715 5.778 9,080,031 -0.03(-0.44%)
Jun 07, 2004 5.701 5.841 5.683 5.804 12,423,306 +0.11(+1.91%)
Jun 04, 2004 5.685 5.725 5.616 5.695 5,007,567 +0.06(+0.98%)
Jun 03, 2004 5.689 5.780 5.626 5.640 5,825,656 -0.05(-0.87%)
Jun 02, 2004 5.784 5.794 5.630 5.689 6,953,505 -0.08(-1.30%)
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.