Skip to main content

Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.01 16.01 15.68 15.80 22,650,906 -0.25(-1.53%)
Jan 30, 2006 16.05 16.35 15.99 16.04 27,636,364 +0.38(+2.45%)
Jan 27, 2006 14.91 16.07 15.26 15.66 47,290,904 +0.75(+5.03%)
Jan 26, 2006 14.73 14.93 14.29 14.91 28,898,164 +0.18(+1.23%)
Jan 25, 2006 15.12 15.13 14.45 14.73 25,141,494 -0.34(-2.25%)
Jan 24, 2006 15.28 15.28 14.92 15.07 25,994,790 -0.21(-1.38%)
Jan 23, 2006 14.98 15.35 14.77 15.28 26,765,932 +0.30(+2.00%)
Jan 20, 2006 14.48 15.06 14.48 14.98 41,811,768 +0.74(+5.23%)
Jan 19, 2006 13.97 14.29 13.86 14.24 21,369,954 +0.47(+3.39%)
Jan 18, 2006 13.89 14.01 13.60 13.77 14,338,451 -0.12(-0.86%)
Jan 17, 2006 13.98 14.02 13.85 13.89 13,452,646 +0.09(+0.65%)
Jan 13, 2006 13.59 13.90 13.58 13.80 14,608,602 +0.12(+0.84%)
Jan 12, 2006 13.96 14.18 13.64 13.68 22,959,112 -0.22(-1.60%)
Jan 11, 2006 13.50 14.09 13.45 13.91 24,209,318 +0.30(+2.17%)
Jan 10, 2006 13.13 13.63 13.12 13.61 16,841,638 +0.39(+2.94%)
Jan 09, 2006 13.11 13.26 12.94 13.22 13,336,470 +0.12(+0.89%)
Jan 06, 2006 12.99 13.17 12.90 13.10 14,416,321 +0.29(+2.26%)
Jan 05, 2006 13.06 13.12 12.70 12.82 16,615,083 -0.30(-2.31%)
Jan 04, 2006 12.89 13.22 12.75 13.12 16,301,587 +0.15(+1.19%)
Jan 03, 2006 12.53 12.97 12.44 12.96 16,165,755 +0.67(+5.46%)
Dec 30, 2005 12.08 12.42 12.03 12.29 9,863,056 +0.10(+0.85%)
Dec 29, 2005 12.26 12.44 12.17 12.19 9,169,784 -0.20(-1.60%)
Dec 28, 2005 12.26 12.47 12.16 12.39 13,329,414 +0.17(+1.43%)
Dec 27, 2005 12.50 12.51 12.12 12.21 12,770,210 -0.45(-3.59%)
Dec 23, 2005 12.73 12.74 12.43 12.67 7,545,346 -0.06(-0.50%)
Dec 22, 2005 12.80 12.88 12.71 12.73 9,779,893 -0.03(-0.23%)
Dec 21, 2005 12.62 12.83 12.61 12.76 9,404,151 +0.16(+1.31%)
Dec 20, 2005 12.49 12.79 12.34 12.60 12,067,110 +0.17(+1.41%)
Dec 19, 2005 12.69 12.74 12.36 12.42 13,702,637 -0.22(-1.74%)
Dec 16, 2005 13.08 13.14 12.63 12.64 19,046,196 -0.43(-3.31%)
Dec 15, 2005 13.20 13.25 12.97 13.07 13,164,854 -0.13(-0.96%)
Dec 14, 2005 13.09 13.24 12.96 13.20 17,469,892 +0.12(+0.91%)
Dec 13, 2005 13.31 13.54 13.07 13.08 15,911,983 -0.20(-1.52%)
Dec 12, 2005 13.23 13.33 13.07 13.29 9,377,942 +0.17(+1.27%)
Dec 09, 2005 13.14 13.19 12.98 13.12 11,122,588 -0.12(-0.88%)
Dec 08, 2005 12.84 13.24 12.80 13.24 15,136,557 +0.38(+2.98%)
Dec 07, 2005 12.95 13.08 12.73 12.85 13,798,147 -0.02(-0.15%)
Dec 06, 2005 12.83 13.07 12.78 12.87 14,109,628 -0.06(-0.49%)
Dec 05, 2005 13.19 13.23 12.89 12.94 15,798,580 -0.12(-0.96%)
Dec 02, 2005 12.92 13.07 12.82 13.06 12,066,858 +0.11(+0.81%)
Dec 01, 2005 12.75 12.96 12.66 12.96 11,377,619 +0.33(+2.59%)
Nov 30, 2005 12.51 12.78 12.33 12.63 15,093,968 +0.25(+1.99%)
Nov 29, 2005 12.52 12.69 12.34 12.38 16,158,194 -0.13(-1.05%)
Nov 28, 2005 12.73 12.75 12.50 12.51 19,334,744 -0.39(-3.00%)
Nov 25, 2005 12.90 13.09 12.85 12.90 4,402,313 -0.11(-0.81%)
Nov 23, 2005 12.87 13.09 12.71 13.01 16,386,261 +0.05(+0.38%)
Nov 22, 2005 12.61 13.00 12.61 12.96 24,188,654 +0.49(+3.95%)
Nov 21, 2005 12.29 12.50 12.21 12.46 15,533,973 +0.29(+2.36%)
Nov 18, 2005 12.06 12.18 11.91 12.18 16,532,929 +0.13(+1.09%)
Nov 17, 2005 11.88 12.06 11.83 12.05 24,195,710 +0.24(+2.05%)
Nov 16, 2005 11.36 11.80 11.28 11.80 20,188,544 +0.44(+3.86%)
Nov 15, 2005 11.35 11.74 11.29 11.36 21,944,278 +0.00(+0.04%)
Nov 14, 2005 11.25 11.40 11.18 11.36 14,467,478 +0.24(+2.14%)
Nov 11, 2005 11.06 11.24 11.01 11.12 14,929,156 +0.01(+0.11%)
Nov 10, 2005 11.54 11.54 11.09 11.11 23,353,502 -0.48(-4.11%)
Nov 09, 2005 11.74 11.94 11.55 11.59 19,656,054 -0.12(-1.03%)
Nov 08, 2005 11.81 11.82 11.51 11.71 22,492,646 -0.03(-0.24%)
Nov 07, 2005 12.12 12.14 11.74 11.74 23,062,686 -0.39(-3.21%)
Nov 04, 2005 12.83 12.83 12.08 12.12 27,602,596 -0.71(-5.52%)
Nov 03, 2005 12.65 13.03 12.60 12.83 25,144,014 +0.34(+2.75%)
Nov 02, 2005 11.86 12.56 11.85 12.49 22,254,500 +0.58(+4.85%)
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.