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

Halliburton Co (NY: HAL )

29.47 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 4.686 4.715 4.633 4.713 8,494,836 +0.03(+0.58%)
Aug 28, 2003 4.629 4.692 4.522 4.686 11,837,260 +0.18(+3.89%)
Aug 27, 2003 4.538 4.588 4.503 4.510 5,911,960 -0.03(-0.69%)
Aug 26, 2003 4.483 4.561 4.407 4.542 4,820,221 +0.03(+0.65%)
Aug 25, 2003 4.542 4.618 4.495 4.512 5,000,810 -0.03(-0.64%)
Aug 22, 2003 4.637 4.655 4.530 4.542 5,150,616 -0.10(-2.22%)
Aug 21, 2003 4.649 4.672 4.573 4.645 6,696,391 +0.02(+0.42%)
Aug 20, 2003 4.542 4.653 4.522 4.625 8,598,212 +0.08(+1.85%)
Aug 19, 2003 4.608 4.614 4.536 4.542 6,037,654 -0.03(-0.60%)
Aug 18, 2003 4.612 4.620 4.542 4.569 5,779,084 +0.01(+0.13%)
Aug 15, 2003 4.542 4.590 4.503 4.563 6,202,851 +0.04(+0.99%)
Aug 14, 2003 4.512 4.557 4.450 4.518 10,773,481 +0.02(+0.48%)
Aug 13, 2003 4.547 4.547 4.431 4.497 11,626,659 -0.05(-1.11%)
Aug 12, 2003 4.561 4.604 4.495 4.547 9,903,374 -0.01(-0.30%)
Aug 11, 2003 4.567 4.625 4.532 4.561 8,110,316 -0.01(-0.13%)
Aug 08, 2003 4.534 4.631 4.045 4.567 11,670,010 +0.03(+0.73%)
Aug 07, 2003 4.415 4.557 4.386 4.534 10,171,435 +0.15(+3.38%)
Aug 06, 2003 4.366 4.429 4.319 4.386 10,243,516 +0.07(+1.58%)
Aug 05, 2003 4.362 4.403 4.302 4.317 7,311,007 -0.03(-0.58%)
Aug 04, 2003 4.372 4.380 4.263 4.343 8,082,612 +0.01(+0.18%)
Aug 01, 2003 4.284 4.362 4.284 4.335 9,733,046 +0.01(+0.32%)
Jul 31, 2003 4.239 4.333 4.210 4.321 16,379,673 +0.21(+5.02%)
Jul 30, 2003 4.093 4.124 4.039 4.115 9,795,123 +0.03(+0.81%)
Jul 29, 2003 4.132 4.132 4.000 4.082 12,625,795 -0.05(-1.23%)
Jul 28, 2003 4.064 4.136 3.996 4.132 10,547,233 +0.02(+0.47%)
Jul 25, 2003 4.123 4.163 4.017 4.113 8,203,945 -0.01(-0.19%)
Jul 24, 2003 4.175 4.239 4.115 4.121 9,685,847 -0.06(-1.35%)
Jul 23, 2003 4.230 4.263 4.091 4.177 6,833,628 -0.03(-0.74%)
Jul 22, 2003 4.208 4.284 4.173 4.208 8,017,456 +0.00(+0.00%)
Jul 21, 2003 4.395 4.413 4.187 4.208 12,428,020 -0.14(-3.18%)
Jul 18, 2003 4.027 4.366 4.027 4.347 20,743,550 +0.20(+4.94%)
Jul 17, 2003 4.142 4.208 4.076 4.142 16,079,804 -0.05(-1.16%)
Jul 16, 2003 4.259 4.259 4.111 4.191 18,527,494 -0.07(-1.60%)
Jul 15, 2003 4.327 4.382 4.239 4.259 10,928,931 -0.08(-1.89%)
Jul 14, 2003 4.479 4.479 4.331 4.341 9,791,276 -0.06(-1.46%)
Jul 11, 2003 4.473 4.514 4.356 4.405 14,461,691 -0.03(-0.66%)
Jul 10, 2003 4.259 4.559 4.259 4.434 30,142,866 -0.14(-2.99%)
Jul 09, 2003 4.581 4.659 4.571 4.571 20,292,848 +0.12(+2.72%)
Jul 08, 2003 4.288 4.571 4.288 4.450 15,740,431 +0.12(+2.70%)
Jul 07, 2003 4.333 4.372 4.273 4.333 12,252,562 -0.03(-0.63%)
Jul 03, 2003 4.393 4.452 4.356 4.360 9,375,974 -0.07(-1.54%)
Jul 02, 2003 4.429 4.487 4.392 4.429 12,049,400 +0.00(+0.00%)
Jul 01, 2003 4.483 4.483 4.405 4.429 12,238,966 -0.05(-1.22%)
Jun 30, 2003 4.508 4.551 4.448 4.483 12,127,381 -0.02(-0.52%)
Jun 27, 2003 4.551 4.627 4.503 4.507 13,699,834 -0.06(-1.28%)
Jun 26, 2003 4.569 4.713 4.356 4.565 34,689,128 -0.00(-0.09%)
Jun 25, 2003 4.522 4.651 4.503 4.569 39,290,796 +0.12(+2.72%)
Jun 24, 2003 4.315 4.612 4.271 4.448 47,250,024 +0.05(+1.11%)
Jun 23, 2003 4.483 4.542 4.343 4.399 14,025,611 -0.12(-2.55%)
Jun 20, 2003 4.512 4.649 4.477 4.514 22,927,284 -0.25(-5.20%)
Jun 19, 2003 4.779 4.824 4.733 4.762 7,447,987 -0.04(-0.89%)
Jun 18, 2003 4.803 4.867 4.588 4.805 7,967,948 +0.00(+0.04%)
Jun 17, 2003 4.776 4.873 4.746 4.803 11,562,786 +0.02(+0.41%)
Jun 16, 2003 4.742 4.783 4.633 4.783 10,940,731 +0.04(+0.95%)
Jun 13, 2003 4.801 4.803 4.657 4.738 9,697,134 -0.06(-1.30%)
Jun 12, 2003 4.945 4.945 4.744 4.801 12,913,607 -0.05(-0.97%)
Jun 11, 2003 4.678 4.873 4.620 4.848 16,522,553 +0.20(+4.28%)
Jun 10, 2003 4.610 4.668 4.565 4.649 5,768,054 +0.04(+0.85%)
Jun 09, 2003 4.655 4.698 4.596 4.610 6,711,012 -0.08(-1.66%)
Jun 06, 2003 4.649 4.737 4.616 4.688 12,519,340 +0.07(+1.48%)
Jun 05, 2003 4.571 4.627 4.532 4.620 6,636,109 -0.01(-0.17%)
Jun 04, 2003 4.561 4.627 4.526 4.627 8,636,433 +0.10(+2.11%)
Jun 03, 2003 4.501 4.575 4.444 4.532 8,481,753 -0.04(-0.94%)
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.