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 (%)
Jan 30, 2004 6.016 6.055 5.909 5.951 9,260,017 -0.02(-0.26%)
Jan 29, 2004 5.951 5.970 5.678 5.966 21,650,194 +0.16(+2.79%)
Jan 28, 2004 5.738 5.856 5.688 5.805 13,879,259 +0.06(+1.00%)
Jan 27, 2004 5.755 5.820 5.670 5.747 8,594,262 -0.03(-0.55%)
Jan 26, 2004 5.708 5.783 5.639 5.779 14,198,456 +0.07(+1.24%)
Jan 23, 2004 5.586 5.747 5.526 5.708 20,603,684 +0.14(+2.44%)
Jan 22, 2004 5.625 5.659 5.507 5.572 7,043,875 -0.05(-0.91%)
Jan 21, 2004 5.595 5.651 5.558 5.623 9,806,706 +0.02(+0.32%)
Jan 20, 2004 5.485 5.643 5.485 5.605 11,436,385 +0.18(+3.31%)
Jan 16, 2004 5.325 5.430 5.291 5.426 9,365,909 +0.13(+2.38%)
Jan 15, 2004 5.416 5.473 5.299 5.299 8,133,959 -0.11(-1.97%)
Jan 14, 2004 5.511 5.516 5.368 5.406 8,305,464 -0.12(-2.11%)
Jan 13, 2004 5.562 5.595 5.497 5.522 10,189,742 -0.01(-0.25%)
Jan 12, 2004 5.526 5.562 5.479 5.536 8,936,766 +0.01(+0.18%)
Jan 09, 2004 5.311 5.595 5.286 5.526 25,308,804 +0.20(+3.78%)
Jan 08, 2004 5.226 5.327 5.211 5.325 8,070,373 +0.09(+1.70%)
Jan 07, 2004 5.230 5.254 5.205 5.236 9,136,644 -0.06(-1.19%)
Jan 06, 2004 5.195 5.307 5.187 5.299 13,749,300 +0.14(+2.79%)
Jan 05, 2004 5.128 5.179 5.092 5.155 13,148,905 +0.02(+0.35%)
Jan 02, 2004 5.136 5.189 5.112 5.138 4,103,966 +0.01(+0.12%)
Dec 31, 2003 5.136 5.169 5.084 5.132 6,051,830 -0.04(-0.84%)
Dec 30, 2003 5.185 5.248 5.159 5.175 7,387,645 +0.01(+0.19%)
Dec 29, 2003 5.179 5.270 5.151 5.165 8,705,475 -0.01(-0.27%)
Dec 26, 2003 5.197 5.220 5.155 5.179 1,968,637 +0.01(+0.11%)
Dec 24, 2003 5.159 5.197 5.116 5.173 3,981,607 +0.04(+0.77%)
Dec 23, 2003 5.256 5.260 5.124 5.134 11,567,104 -0.19(-3.63%)
Dec 22, 2003 5.260 5.327 5.189 5.327 9,524,495 +0.04(+0.71%)
Dec 19, 2003 5.355 5.355 5.234 5.290 16,073,614 -0.06(-1.18%)
Dec 18, 2003 5.076 5.368 5.063 5.353 23,612,752 +0.30(+5.94%)
Dec 17, 2003 4.875 5.070 4.875 5.053 11,861,475 +0.09(+1.83%)
Dec 16, 2003 4.849 4.990 4.845 4.962 9,908,038 +0.09(+1.95%)
Dec 15, 2003 5.025 5.033 4.847 4.867 10,428,887 -0.16(-3.14%)
Dec 12, 2003 4.873 5.053 4.865 5.025 17,273,390 +0.15(+3.12%)
Dec 11, 2003 4.934 4.950 4.857 4.873 9,583,774 -0.06(-1.24%)
Dec 10, 2003 4.776 4.934 4.776 4.934 9,825,452 +0.09(+1.83%)
Dec 09, 2003 4.863 4.865 4.792 4.845 6,376,600 -0.02(-0.37%)
Dec 08, 2003 4.820 4.863 4.806 4.863 7,374,979 +0.05(+0.98%)
Dec 05, 2003 4.658 4.774 4.630 4.816 9,644,320 +0.17(+3.61%)
Dec 04, 2003 4.599 4.701 4.583 4.648 12,417,537 +0.05(+0.99%)
Dec 03, 2003 4.638 4.670 4.603 4.603 4,717,787 -0.04(-0.93%)
Dec 02, 2003 4.611 4.654 4.603 4.646 5,521,354 +0.03(+0.64%)
Dec 01, 2003 4.628 4.666 4.603 4.616 4,975,425 +0.01(+0.17%)
Nov 28, 2003 4.599 4.624 4.571 4.609 1,461,721 -0.01(-0.26%)
Nov 26, 2003 4.589 4.628 4.549 4.620 4,266,858 +0.03(+0.69%)
Nov 25, 2003 4.571 4.644 4.571 4.589 4,707,654 +0.00(+0.09%)
Nov 24, 2003 4.569 4.597 4.528 4.585 5,252,316 +0.02(+0.35%)
Nov 21, 2003 4.613 4.591 4.502 4.569 7,622,230 -0.04(-0.94%)
Nov 20, 2003 4.591 4.620 4.575 4.613 8,349,797 -0.01(-0.26%)
Nov 19, 2003 4.672 4.684 4.593 4.624 5,616,353 -0.05(-1.01%)
Nov 18, 2003 4.697 4.717 4.599 4.672 6,008,003 -0.01(-0.13%)
Nov 17, 2003 4.690 4.737 4.388 4.678 5,537,061 -0.10(-2.11%)
Nov 14, 2003 4.737 4.806 4.723 4.778 5,158,837 +0.01(+0.17%)
Nov 13, 2003 4.727 4.792 4.725 4.770 8,274,051 +0.05(+1.05%)
Nov 12, 2003 4.697 4.733 4.672 4.721 4,770,227 +0.02(+0.38%)
Nov 11, 2003 4.707 4.717 4.674 4.703 4,140,699 -0.01(-0.17%)
Nov 10, 2003 4.778 4.786 4.709 4.711 4,605,055 -0.07(-1.40%)
Nov 07, 2003 4.861 4.871 4.759 4.778 12,327,858 +0.02(+0.46%)
Nov 06, 2003 4.737 4.772 4.686 4.757 9,406,442 -0.05(-1.03%)
Nov 05, 2003 4.670 4.836 4.701 4.806 9,865,985 +0.09(+1.93%)
Nov 04, 2003 4.670 4.729 4.628 4.715 7,404,084 +0.03(+0.63%)
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.