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

Halliburton Co (NY: HAL )

38.54 -0.18 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 4.644 4.785 4.709 4.737 9,156,826 +0.09(+2.01%)
Oct 30, 2003 4.666 4.705 4.592 4.644 8,320,239 -0.02(-0.47%)
Oct 29, 2003 4.777 4.854 4.652 4.666 11,217,162 -0.11(-2.33%)
Oct 28, 2003 4.804 4.818 4.787 4.777 9,832,598 -0.05(-1.07%)
Oct 27, 2003 4.741 4.828 4.741 4.828 9,367,043 +0.07(+1.50%)
Oct 24, 2003 4.735 4.761 4.693 4.757 6,956,848 -0.01(-0.29%)
Oct 23, 2003 4.751 4.771 4.662 4.771 10,928,049 +0.02(+0.42%)
Oct 22, 2003 4.826 4.826 4.699 4.751 8,531,213 -0.08(-1.56%)
Oct 21, 2003 4.721 4.842 4.721 4.826 8,964,756 +0.08(+1.63%)
Oct 20, 2003 4.783 4.793 4.751 4.749 8,253,947 -0.03(-0.71%)
Oct 17, 2003 4.820 4.820 4.739 4.783 9,265,715 -0.04(-0.74%)
Oct 16, 2003 4.789 4.846 4.767 4.818 10,941,408 +0.05(+1.08%)
Oct 15, 2003 4.816 4.840 4.685 4.767 16,401,778 -0.07(-1.44%)
Oct 14, 2003 4.791 4.836 4.727 4.836 10,305,966 +0.01(+0.12%)
Oct 13, 2003 4.910 4.923 4.824 4.830 6,487,261 -0.08(-1.62%)
Oct 10, 2003 4.864 4.957 4.858 4.910 15,470,417 -0.00(-0.04%)
Oct 09, 2003 5.011 4.949 4.856 4.912 17,205,344 -0.10(-1.98%)
Oct 08, 2003 5.029 5.092 4.979 5.011 9,319,404 -0.06(-1.10%)
Oct 07, 2003 4.993 5.076 4.955 5.066 6,882,238 +0.07(+1.47%)
Oct 06, 2003 5.001 5.037 4.985 4.993 6,800,571 -0.04(-0.87%)
Oct 03, 2003 5.027 5.078 4.981 5.037 7,935,848 +0.03(+0.63%)
Oct 02, 2003 4.939 5.005 4.912 5.005 8,190,932 +0.06(+1.12%)
Oct 01, 2003 4.602 4.947 4.602 4.949 9,230,427 +0.14(+2.89%)
Sep 30, 2003 4.872 4.915 4.800 4.810 10,649,523 -0.06(-1.26%)
Sep 29, 2003 4.787 4.888 4.771 4.872 5,857,111 +0.11(+2.21%)
Sep 26, 2003 4.910 4.929 4.761 4.767 7,046,581 -0.14(-2.79%)
Sep 25, 2003 4.971 4.975 4.904 4.904 5,649,414 -0.06(-1.16%)
Sep 24, 2003 4.935 5.138 4.959 4.961 9,188,333 +0.03(+0.52%)
Sep 23, 2003 4.866 4.945 4.884 4.935 5,419,536 +0.07(+1.43%)
Sep 22, 2003 4.834 4.925 4.844 4.866 7,612,455 +0.03(+0.66%)
Sep 19, 2003 4.820 4.850 4.769 4.834 8,031,379 +0.02(+0.33%)
Sep 18, 2003 4.775 4.838 4.725 4.818 9,774,624 +0.03(+0.66%)
Sep 17, 2003 4.864 4.860 4.755 4.787 9,407,625 -0.08(-1.59%)
Sep 16, 2003 4.763 4.866 4.777 4.864 8,498,193 +0.10(+2.12%)
Sep 15, 2003 4.798 4.810 4.751 4.763 4,959,023 -0.05(-0.95%)
Sep 12, 2003 4.777 4.810 4.745 4.808 5,751,246 +0.06(+1.21%)
Sep 11, 2003 4.836 4.860 4.735 4.751 7,186,727 -0.08(-1.56%)
Sep 10, 2003 4.864 4.872 4.796 4.826 8,811,756 -0.04(-0.77%)
Sep 09, 2003 4.963 4.963 4.854 4.864 10,473,081 -0.10(-2.00%)
Sep 08, 2003 4.979 4.979 4.896 4.963 9,112,463 +0.10(+2.12%)
Sep 05, 2003 4.818 4.862 4.791 4.860 6,604,721 +0.04(+0.86%)
Sep 04, 2003 4.878 4.896 4.761 4.818 8,353,763 -0.06(-1.26%)
Sep 03, 2003 4.860 4.959 4.791 4.880 12,307,824 +0.02(+0.41%)
Sep 02, 2003 4.771 4.860 4.691 4.860 9,378,134 +0.06(+1.32%)
Aug 29, 2003 4.769 4.798 4.715 4.796 8,347,209 +0.03(+0.58%)
Aug 28, 2003 4.711 4.775 4.602 4.769 11,631,548 +0.18(+3.89%)
Aug 27, 2003 4.618 4.670 4.582 4.590 5,809,220 -0.03(-0.69%)
Aug 26, 2003 4.562 4.642 4.485 4.622 4,736,454 +0.03(+0.65%)
Aug 25, 2003 4.622 4.699 4.574 4.592 4,913,904 -0.03(-0.64%)
Aug 22, 2003 4.719 4.737 4.610 4.622 5,061,107 -0.11(-2.22%)
Aug 21, 2003 4.731 4.755 4.654 4.727 6,580,019 +0.02(+0.42%)
Aug 20, 2003 4.622 4.735 4.602 4.707 8,448,790 +0.09(+1.85%)
Aug 19, 2003 4.689 4.695 4.616 4.622 5,932,729 -0.03(-0.60%)
Aug 18, 2003 4.693 4.701 4.622 4.650 5,678,653 +0.01(+0.13%)
Aug 15, 2003 4.622 4.672 4.582 4.644 6,095,056 +0.05(+0.99%)
Aug 14, 2003 4.592 4.638 4.529 4.598 10,586,256 +0.02(+0.48%)
Aug 13, 2003 4.628 4.628 4.509 4.576 11,424,607 -0.05(-1.11%)
Aug 12, 2003 4.642 4.685 4.574 4.628 9,731,270 -0.01(-0.30%)
Aug 11, 2003 4.648 4.707 4.612 4.642 7,969,372 -0.01(-0.13%)
Aug 08, 2003 4.614 4.713 4.116 4.648 11,467,205 +0.03(+0.73%)
Aug 07, 2003 4.493 4.638 4.463 4.614 9,994,672 +0.15(+3.38%)
Aug 06, 2003 4.443 4.507 4.396 4.463 10,065,501 +0.07(+1.58%)
Aug 05, 2003 4.439 4.481 4.378 4.394 7,183,954 -0.03(-0.58%)
Aug 04, 2003 4.449 4.457 4.338 4.420 7,942,149 +0.01(+0.18%)
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.