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

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 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%)
Jan 02, 2003 3.760 3.894 3.685 3.786 9,116,631 +0.09(+2.51%)
Dec 31, 2002 3.647 3.705 3.533 3.693 7,573,084 +0.04(+1.13%)
Dec 30, 2002 3.632 3.683 3.632 3.651 6,933,929 +0.02(+0.54%)
Dec 27, 2002 3.701 3.778 3.632 3.632 4,975,172 -0.11(-2.90%)
Dec 26, 2002 3.813 3.857 3.740 3.740 3,991,740 -0.07(-1.92%)
Dec 24, 2002 3.825 3.870 3.786 3.813 2,642,498 +0.01(+0.21%)
Dec 23, 2002 3.754 3.833 3.701 3.805 9,502,961 +0.04(+1.05%)
Dec 20, 2002 3.602 3.790 3.602 3.766 27,734,198 -0.08(-2.15%)
Dec 19, 2002 3.865 4.036 3.795 3.849 19,102,948 -0.01(-0.26%)
Dec 18, 2002 3.967 4.540 3.754 3.859 41,605,856 -0.16(-3.93%)
Dec 17, 2002 3.999 4.074 3.983 4.016 12,434,764 +0.02(+0.49%)
Dec 16, 2002 3.898 4.020 3.859 3.997 12,220,446 +0.10(+2.53%)
Dec 13, 2002 3.949 3.979 3.853 3.898 17,899,878 -0.05(-1.25%)
Dec 12, 2002 4.253 4.253 3.947 3.947 43,822,756 -0.08(-1.96%)
Dec 11, 2002 3.914 4.165 3.837 4.026 28,977,800 +0.11(+2.87%)
Dec 10, 2002 3.849 3.941 3.807 3.914 12,331,911 +0.07(+1.69%)
Dec 09, 2002 3.849 4.046 3.841 3.849 7,901,654 -0.14(-3.42%)
Dec 06, 2002 3.912 4.074 3.855 3.985 7,438,058 +0.05(+1.36%)
Dec 05, 2002 3.957 3.967 3.849 3.932 7,311,139 +0.03(+0.86%)
Dec 04, 2002 3.837 3.922 3.693 3.898 17,682,774 -0.09(-2.18%)
Dec 03, 2002 4.095 4.188 3.928 3.985 11,989,408 -0.12(-2.84%)
Dec 02, 2002 4.145 4.145 3.922 4.101 14,387,948 -0.12(-2.76%)
Nov 29, 2002 3.790 4.222 3.790 4.218 19,254,188 +0.43(+11.36%)
Nov 27, 2002 3.732 3.809 3.667 3.788 8,459,743 +0.11(+3.12%)
Nov 26, 2002 3.681 3.740 3.653 3.673 8,572,222 +0.06(+1.64%)
Nov 25, 2002 3.665 3.687 3.491 3.614 8,130,666 -0.11(-2.86%)
Nov 22, 2002 3.750 3.823 3.713 3.720 16,024,214 -0.05(-1.36%)
Nov 21, 2002 3.568 3.849 3.568 3.772 27,676,944 +0.20(+5.70%)
Nov 20, 2002 3.464 3.572 3.454 3.568 8,819,980 +0.08(+2.44%)
Nov 19, 2002 3.503 3.580 3.456 3.484 5,156,050 -0.03(-0.84%)
Nov 18, 2002 3.529 3.529 3.413 3.513 6,787,504 -0.01(-0.28%)
Nov 15, 2002 3.379 3.549 3.355 3.523 11,938,995 +0.02(+0.68%)
Nov 14, 2002 3.146 3.543 3.116 3.499 23,259,862 +0.42(+13.80%)
Nov 13, 2002 3.118 3.191 3.039 3.075 7,067,688 -0.06(-1.83%)
Nov 12, 2002 3.243 3.245 3.093 3.132 5,959,870 -0.05(-1.43%)
Nov 11, 2002 3.233 3.306 3.164 3.178 6,182,295 -0.09(-2.90%)
Nov 08, 2002 3.336 3.371 3.237 3.272 7,709,376 +0.01(+0.18%)
Nov 07, 2002 3.503 3.511 3.223 3.266 14,939,703 -0.28(-7.80%)
Nov 06, 2002 3.328 3.553 3.318 3.543 29,202,252 +0.33(+10.26%)
Nov 05, 2002 3.290 3.334 3.109 3.213 9,829,505 -0.07(-2.05%)
Nov 04, 2002 3.395 3.549 3.178 3.280 17,791,452 -0.09(-2.81%)
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.