Halliburton Co (NY: HAL )

29.53 +0.43 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.097 4.216 4.097 4.173 8,339,386 +0.08(+2.00%)
Apr 29, 2003 3.963 4.165 3.963 4.091 9,514,750 -0.06(-1.50%)
Apr 28, 2003 4.140 4.220 4.113 4.154 5,866,813 +0.02(+0.52%)
Apr 25, 2003 4.202 4.202 4.123 4.132 7,165,305 -0.03(-0.75%)
Apr 24, 2003 4.191 4.191 4.136 4.163 8,539,213 +0.04(+0.95%)
Apr 23, 2003 4.113 4.165 4.047 4.124 7,571,372 +0.03(+0.67%)
Apr 22, 2003 4.037 4.123 4.006 4.097 8,123,142 +0.05(+1.25%)
Apr 21, 2003 4.084 4.087 4.009 4.047 6,665,609 -0.04(-0.91%)
Apr 17, 2003 3.924 4.089 3.894 4.084 10,202,730 +0.13(+3.35%)
Apr 16, 2003 4.048 4.070 3.930 3.951 12,333,108 -0.10(-2.50%)
Apr 15, 2003 4.208 4.214 4.048 4.052 10,881,219 -0.17(-3.97%)
Apr 14, 2003 4.239 4.239 4.160 4.220 6,534,785 +0.01(+0.23%)
Apr 11, 2003 4.181 4.241 4.152 4.210 8,803,939 +0.03(+0.70%)
Apr 10, 2003 4.093 4.202 4.085 4.181 8,333,742 +0.12(+2.88%)
Apr 09, 2003 4.084 4.101 4.052 4.064 5,382,764 +0.01(+0.19%)
Apr 08, 2003 4.072 4.097 4.029 4.056 5,248,606 +0.00(+0.00%)
Apr 07, 2003 4.074 4.095 4.002 4.056 8,089,281 +0.05(+1.36%)
Apr 04, 2003 4.054 4.070 3.996 4.002 6,653,552 -0.01(-0.34%)
Apr 03, 2003 4.142 4.169 4.015 4.015 7,321,781 -0.14(-3.38%)
Apr 02, 2003 4.097 4.171 4.074 4.156 12,946,442 +0.06(+1.43%)
Apr 01, 2003 4.043 4.111 4.029 4.097 11,284,721 +0.06(+1.40%)
Mar 31, 2003 3.900 4.082 3.896 4.041 12,046,321 -0.14(-3.31%)
Mar 28, 2003 4.278 4.308 4.165 4.179 19,904,994 -0.01(-0.28%)
Mar 27, 2003 4.068 4.247 4.060 4.191 14,915,214 +0.16(+3.92%)
Mar 26, 2003 4.093 4.132 4.027 4.033 15,417,219 +0.01(+0.15%)
Mar 25, 2003 3.963 4.078 3.959 4.027 12,789,196 +0.11(+2.68%)
Mar 24, 2003 4.033 4.084 3.918 3.922 11,073,350 -0.11(-2.80%)
Mar 21, 2003 4.169 4.171 4.017 4.035 13,064,440 -0.08(-1.94%)
Mar 20, 2003 3.996 4.158 3.980 4.115 19,111,328 +0.12(+2.98%)
Mar 19, 2003 4.093 4.093 3.935 3.996 11,266,765 -0.08(-1.91%)
Mar 18, 2003 3.908 4.080 3.879 4.074 15,177,375 +0.18(+4.50%)
Mar 17, 2003 3.781 3.900 3.781 3.898 10,195,547 +0.09(+2.30%)
Mar 14, 2003 3.787 3.996 3.776 3.811 10,146,039 +0.02(+0.62%)
Mar 13, 2003 3.811 3.820 3.729 3.787 7,403,610 +0.04(+1.20%)
Mar 12, 2003 3.809 3.809 3.635 3.742 12,569,361 -0.07(-1.74%)
Mar 11, 2003 3.951 3.967 3.787 3.809 9,670,199 -0.12(-2.98%)
Mar 10, 2003 4.033 4.035 3.926 3.926 8,386,329 -0.10(-2.52%)
Mar 07, 2003 4.031 4.045 3.937 4.027 19,826,756 +0.05(+1.22%)
Mar 06, 2003 3.889 3.992 3.885 3.978 7,738,109 +0.08(+2.05%)
Mar 05, 2003 3.898 3.910 3.850 3.898 7,626,011 +0.01(+0.30%)
Mar 04, 2003 3.970 4.033 3.883 3.887 11,042,825 -0.11(-2.73%)
Mar 03, 2003 3.986 4.043 3.935 3.996 10,608,284 +0.05(+1.18%)
Feb 28, 2003 3.918 3.953 3.875 3.949 8,948,615 +0.06(+1.45%)
Feb 27, 2003 3.986 3.996 3.859 3.893 8,864,221 -0.06(-1.63%)
Feb 26, 2003 3.871 4.009 3.859 3.957 8,091,590 +0.07(+1.81%)
Feb 25, 2003 3.976 4.070 3.859 3.887 13,620,313 -0.11(-2.64%)
Feb 24, 2003 3.898 4.009 3.881 3.992 10,572,372 +0.09(+2.40%)
Feb 21, 2003 3.795 3.932 3.772 3.898 9,401,112 +0.11(+2.99%)
Feb 20, 2003 3.781 3.848 3.666 3.785 9,495,254 +0.00(+0.10%)
Feb 19, 2003 3.803 3.820 3.713 3.781 9,042,244 -0.03(-0.82%)
Feb 18, 2003 3.664 3.818 3.664 3.813 9,158,960 +0.07(+1.93%)
Feb 14, 2003 3.701 3.746 3.645 3.740 8,419,420 +0.08(+2.13%)
Feb 13, 2003 3.752 3.781 3.649 3.663 6,955,474 -0.10(-2.64%)
Feb 12, 2003 3.818 3.857 3.750 3.762 7,308,442 -0.06(-1.48%)
Feb 11, 2003 3.898 3.898 3.801 3.818 7,825,581 +0.02(+0.46%)
Feb 10, 2003 3.709 3.801 3.674 3.801 7,356,411 +0.12(+3.28%)
Feb 07, 2003 3.758 3.783 3.672 3.680 5,521,797 -0.08(-2.07%)
Feb 06, 2003 3.649 3.758 3.649 3.758 9,322,618 +0.06(+1.69%)
Feb 05, 2003 3.752 3.776 3.694 3.696 9,239,763 -0.04(-0.99%)
Feb 04, 2003 3.674 3.764 3.629 3.733 7,726,822 +0.05(+1.32%)
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.