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

Halliburton Co (NY: HAL )

34.25 +0.43 (+1.27%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Apr 30, 2004 5.982 6.027 5.814 5.883 9,586,334 -0.09(-1.52%)
Apr 29, 2004 6.122 6.159 5.905 5.974 8,923,505 -0.15(-2.42%)
Apr 28, 2004 6.120 6.234 6.094 6.122 10,839,049 -0.13(-2.08%)
Apr 27, 2004 6.179 6.386 6.169 6.252 11,399,808 +0.15(+2.49%)
Apr 26, 2004 6.169 6.209 6.100 6.100 7,579,103 +0.01(+0.16%)
Apr 23, 2004 6.078 6.120 6.001 6.090 7,919,256 +0.01(+0.19%)
Apr 22, 2004 5.893 6.108 5.867 6.078 7,873,159 +0.19(+3.18%)
Apr 21, 2004 5.912 5.912 5.784 5.891 7,927,867 -0.02(-0.33%)
Apr 20, 2004 6.051 6.088 5.910 5.910 6,761,267 -0.11(-1.84%)
Apr 19, 2004 6.061 6.138 6.005 6.021 8,005,117 -0.04(-0.59%)
Apr 16, 2004 5.962 6.090 5.926 6.057 8,700,366 +0.12(+2.03%)
Apr 15, 2004 5.893 5.976 5.867 5.936 7,173,097 +0.05(+0.91%)
Apr 14, 2004 5.853 5.905 5.816 5.883 6,676,672 +0.01(+0.13%)
Apr 13, 2004 6.011 6.047 5.865 5.875 7,336,969 -0.15(-2.43%)
Apr 12, 2004 5.922 6.126 5.909 6.021 10,161,530 +0.13(+2.18%)
Apr 08, 2004 5.903 5.950 5.863 5.893 6,169,608 +0.03(+0.54%)
Apr 07, 2004 5.794 5.909 5.737 5.861 10,122,018 +0.06(+0.95%)
Apr 06, 2004 5.800 5.867 5.784 5.806 7,630,265 +0.01(+0.10%)
Apr 05, 2004 5.912 5.932 5.762 5.800 12,274,631 -0.13(-2.13%)
Apr 02, 2004 5.930 5.960 5.859 5.926 11,255,692 -0.00(-0.07%)
Apr 01, 2004 5.999 6.035 5.865 5.930 13,648,413 -0.07(-1.15%)
Mar 31, 2004 5.926 6.013 5.847 5.999 16,127,502 +0.07(+1.23%)
Mar 30, 2004 5.743 5.958 5.725 5.926 11,106,258 +0.16(+2.84%)
Mar 29, 2004 5.735 5.824 5.703 5.762 10,956,571 +0.05(+0.79%)
Mar 26, 2004 5.606 5.784 5.606 5.717 11,607,496 +0.14(+2.44%)
Mar 25, 2004 5.599 5.626 5.549 5.581 13,660,571 +0.00(+0.07%)
Mar 24, 2004 5.652 5.717 5.549 5.577 10,023,240 -0.12(-2.05%)
Mar 23, 2004 5.768 5.794 5.599 5.693 10,009,816 -0.05(-0.86%)
Mar 22, 2004 5.810 5.818 5.725 5.743 7,888,862 -0.08(-1.32%)
Mar 19, 2004 5.958 5.982 5.790 5.820 11,270,382 -0.17(-2.77%)
Mar 18, 2004 5.922 6.041 5.889 5.986 8,483,307 +0.02(+0.40%)
Mar 17, 2004 5.796 6.001 5.776 5.962 14,087,345 +0.26(+4.64%)
Mar 16, 2004 5.760 5.766 5.676 5.697 8,477,228 -0.06(-1.10%)
Mar 15, 2004 5.766 5.820 5.747 5.760 12,806,769 -0.00(-0.07%)
Mar 12, 2004 5.697 5.847 5.685 5.764 25,280,224 +0.19(+3.40%)
Mar 11, 2004 5.591 5.794 5.451 5.575 45,662,552 -0.34(-5.77%)
Mar 10, 2004 6.027 6.104 5.875 5.916 15,298,269 -0.14(-2.38%)
Mar 09, 2004 5.922 6.120 5.912 6.061 26,452,650 -0.18(-2.88%)
Mar 08, 2004 6.270 6.315 6.220 6.240 7,928,627 +0.02(+0.32%)
Mar 05, 2004 6.232 6.313 6.195 6.220 9,769,961 -0.01(-0.19%)
Mar 04, 2004 6.228 6.266 6.209 6.232 7,624,186 +0.01(+0.22%)
Mar 03, 2004 6.299 6.299 6.205 6.218 9,996,645 -0.08(-1.25%)
Mar 02, 2004 6.422 6.455 6.293 6.297 11,212,635 -0.12(-1.88%)
Mar 01, 2004 6.317 6.434 6.317 6.418 9,516,683 +0.11(+1.72%)
Feb 27, 2004 6.264 6.341 6.250 6.309 7,872,652 +0.05(+0.72%)
Feb 26, 2004 6.145 6.278 6.114 6.264 7,429,415 +0.12(+1.89%)
Feb 25, 2004 6.120 6.213 6.100 6.147 8,890,072 +0.02(+0.32%)
Feb 24, 2004 6.114 6.134 5.972 6.128 11,556,840 +0.00(+0.06%)
Feb 23, 2004 6.120 6.145 6.072 6.124 4,898,911 +0.02(+0.36%)
Feb 20, 2004 6.205 6.205 6.053 6.102 9,164,626 -0.05(-0.87%)
Feb 19, 2004 6.130 6.230 6.086 6.155 11,695,890 +0.05(+0.74%)
Feb 18, 2004 6.268 6.292 6.106 6.110 6,997,576 -0.17(-2.64%)
Feb 17, 2004 6.242 6.292 6.183 6.276 6,494,818 +0.03(+0.47%)
Feb 13, 2004 6.218 6.270 6.183 6.246 10,626,042 +0.00(+0.03%)
Feb 12, 2004 6.100 6.256 6.100 6.244 11,979,815 +0.12(+1.90%)
Feb 11, 2004 6.053 6.161 6.053 6.128 15,469,485 +0.13(+2.24%)
Feb 10, 2004 5.926 6.074 5.924 5.993 11,088,022 +0.07(+1.10%)
Feb 09, 2004 5.873 5.954 5.855 5.928 8,280,431 +0.08(+1.28%)
Feb 06, 2004 5.764 5.853 5.749 5.853 5,433,328 +0.05(+0.85%)
Feb 05, 2004 5.944 5.962 5.729 5.804 12,150,018 -0.14(-2.33%)
Feb 04, 2004 5.958 5.999 5.928 5.942 9,430,062 -0.02(-0.33%)
Feb 03, 2004 5.991 6.053 5.903 5.962 10,843,608 -0.06(-0.95%)
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.