Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.987 4.023 3.944 4.019 8,793,103 +0.06(+1.45%)
Feb 27, 2003 4.057 4.066 3.928 3.961 8,710,176 -0.07(-1.63%)
Feb 26, 2003 3.940 4.080 3.928 4.027 7,950,972 +0.07(+1.81%)
Feb 25, 2003 4.047 4.142 3.928 3.955 13,383,615 -0.11(-2.64%)
Feb 24, 2003 3.967 4.080 3.949 4.063 10,388,641 +0.10(+2.40%)
Feb 21, 2003 3.862 4.001 3.838 3.967 9,237,737 +0.12(+2.99%)
Feb 20, 2003 3.848 3.916 3.731 3.852 9,330,243 +0.00(+0.10%)
Feb 19, 2003 3.870 3.888 3.779 3.848 8,885,105 -0.03(-0.82%)
Feb 18, 2003 3.729 3.886 3.729 3.880 8,999,792 +0.07(+1.93%)
Feb 14, 2003 3.767 3.813 3.709 3.807 8,273,104 +0.08(+2.13%)
Feb 13, 2003 3.819 3.848 3.713 3.727 6,834,599 -0.10(-2.64%)
Feb 12, 2003 3.886 3.926 3.817 3.828 7,181,433 -0.06(-1.48%)
Feb 11, 2003 3.967 3.967 3.868 3.886 7,689,586 +0.02(+0.46%)
Feb 10, 2003 3.775 3.868 3.739 3.868 7,228,568 +0.12(+3.28%)
Feb 07, 2003 3.824 3.850 3.737 3.745 5,425,837 -0.08(-2.07%)
Feb 06, 2003 3.713 3.824 3.713 3.824 9,160,606 +0.06(+1.69%)
Feb 05, 2003 3.819 3.842 3.759 3.761 9,079,191 -0.04(-0.99%)
Feb 04, 2003 3.739 3.830 3.694 3.799 7,592,543 +0.05(+1.32%)
Feb 03, 2003 3.791 3.791 3.709 3.749 7,245,708 +0.03(+0.75%)
Jan 31, 2003 3.680 3.759 3.616 3.721 6,399,796 -0.01(-0.21%)
Jan 30, 2003 3.725 3.813 3.696 3.729 15,002,847 +0.04(+1.08%)
Jan 29, 2003 3.650 3.690 3.573 3.690 7,222,267 +0.04(+1.09%)
Jan 28, 2003 3.571 3.650 3.537 3.650 8,532,978 +0.12(+3.49%)
Jan 27, 2003 3.620 3.662 3.505 3.527 6,936,683 -0.12(-3.37%)
Jan 24, 2003 3.688 3.741 3.594 3.650 9,786,975 -0.03(-0.81%)
Jan 23, 2003 3.680 3.707 3.604 3.680 7,444,836 +0.04(+1.09%)
Jan 22, 2003 3.471 3.652 3.412 3.640 16,797,008 +0.04(+1.16%)
Jan 21, 2003 3.670 3.717 3.580 3.598 7,393,163 -0.13(-3.61%)
Jan 17, 2003 3.797 3.809 3.729 3.733 5,292,498 -0.07(-1.93%)
Jan 16, 2003 3.807 3.858 3.743 3.807 8,840,743 +0.04(+1.05%)
Jan 15, 2003 3.719 3.807 3.684 3.767 12,555,599 +0.02(+0.48%)
Jan 14, 2003 3.868 3.878 3.719 3.749 12,988,637 -0.12(-3.03%)
Jan 13, 2003 3.898 3.908 3.763 3.866 14,258,766 -0.03(-0.81%)
Jan 10, 2003 3.785 3.967 3.753 3.898 15,776,166 +0.11(+2.99%)
Jan 09, 2003 3.779 3.846 3.771 3.785 11,362,348 +0.04(+1.11%)
Jan 08, 2003 3.610 3.817 3.582 3.743 12,807,911 +0.11(+3.00%)
Jan 07, 2003 3.751 3.759 3.612 3.634 11,022,067 -0.12(-3.07%)
Jan 06, 2003 3.765 3.779 3.711 3.749 8,666,821 -0.02(-0.42%)
Jan 03, 2003 3.811 3.842 3.759 3.765 7,685,805 -0.04(-1.04%)
Jan 02, 2003 3.779 3.914 3.703 3.805 9,070,873 +0.09(+2.51%)
Dec 31, 2002 3.666 3.723 3.551 3.711 7,535,073 +0.04(+1.13%)
Dec 30, 2002 3.650 3.701 3.650 3.670 6,899,126 +0.02(+0.54%)
Dec 27, 2002 3.719 3.797 3.650 3.650 4,950,201 -0.11(-2.90%)
Dec 26, 2002 3.832 3.876 3.759 3.759 3,971,705 -0.07(-1.92%)
Dec 24, 2002 3.844 3.890 3.805 3.832 2,629,235 +0.01(+0.21%)
Dec 23, 2002 3.773 3.852 3.719 3.824 9,455,264 +0.04(+1.05%)
Dec 20, 2002 3.620 3.809 3.620 3.785 27,594,994 -0.08(-2.15%)
Dec 19, 2002 3.884 4.057 3.815 3.868 19,007,068 -0.01(-0.26%)
Dec 18, 2002 3.987 4.562 3.773 3.878 41,397,028 -0.16(-3.93%)
Dec 17, 2002 4.019 4.094 4.003 4.037 12,372,351 +0.02(+0.49%)
Dec 16, 2002 3.918 4.041 3.878 4.017 12,159,109 +0.10(+2.53%)
Dec 13, 2002 3.969 3.999 3.872 3.918 17,810,036 -0.05(-1.25%)
Dec 12, 2002 4.275 4.275 3.967 3.967 43,602,804 -0.08(-1.96%)
Dec 11, 2002 3.934 4.186 3.856 4.047 28,832,356 +0.11(+2.87%)
Dec 10, 2002 3.868 3.961 3.826 3.934 12,270,015 +0.07(+1.69%)
Dec 09, 2002 3.868 4.066 3.860 3.868 7,861,994 -0.14(-3.42%)
Dec 06, 2002 3.932 4.094 3.874 4.005 7,400,725 +0.05(+1.36%)
Dec 05, 2002 3.977 3.987 3.868 3.951 7,274,443 +0.03(+0.86%)
Dec 04, 2002 3.856 3.942 3.711 3.918 17,594,020 -0.09(-2.18%)
Dec 03, 2002 4.116 4.209 3.947 4.005 11,929,230 -0.12(-2.84%)
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.