Halliburton Co (NY: HAL )

29.10 -0.20 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.671 2.673 2.536 2.573 8,247,885 -0.08(-2.94%)
Jul 30, 2002 2.685 2.757 2.624 2.651 10,321,653 -0.05(-1.95%)
Jul 29, 2002 2.564 2.704 2.554 2.704 7,869,087 +0.17(+6.86%)
Jul 26, 2002 2.447 2.533 2.400 2.531 12,873,728 +0.09(+3.51%)
Jul 25, 2002 2.388 2.593 2.301 2.445 23,679,586 +0.26(+11.96%)
Jul 24, 2002 1.774 2.330 1.764 2.184 26,099,068 +0.41(+23.08%)
Jul 23, 2002 1.944 1.989 1.749 1.774 18,469,260 -0.17(-8.73%)
Jul 22, 2002 2.164 2.260 1.920 1.944 21,661,726 -0.31(-13.68%)
Jul 19, 2002 2.390 2.460 2.166 2.252 10,439,114 -0.25(-10.12%)
Jul 17, 2002 2.573 2.634 2.466 2.505 7,436,176 -0.13(-4.96%)
Jul 12, 2002 2.603 2.649 2.573 2.636 14,449,186 +0.05(+1.88%)
Jul 11, 2002 2.515 2.632 2.476 2.587 13,967,034 -0.05(-2.07%)
Jul 10, 2002 2.772 2.796 2.583 2.642 15,196,523 -0.11(-4.04%)
Jul 09, 2002 2.794 2.794 2.753 2.753 7,449,768 -0.04(-1.47%)
Jul 08, 2002 2.891 2.917 2.759 2.794 10,062,625 -0.13(-4.34%)
Jul 05, 2002 2.821 2.920 2.819 2.920 3,755,660 +0.11(+4.03%)
Jul 04, 2002 2.768 2.846 2.681 2.807 9,814,880 +0.00(+0.00%)
Jul 03, 2002 2.768 2.846 2.681 2.807 9,813,855 -0.02(-0.69%)
Jul 02, 2002 2.924 2.967 2.780 2.827 15,443,754 -0.13(-4.35%)
Jul 01, 2002 3.080 3.088 2.934 2.956 6,502,390 -0.15(-4.89%)
Jun 28, 2002 3.067 3.131 3.045 3.108 9,531,488 +0.04(+1.21%)
Jun 27, 2002 3.026 3.071 2.936 3.071 9,442,751 +0.04(+1.48%)
Jun 26, 2002 2.973 3.076 2.846 3.026 11,778,882 -0.11(-3.48%)
Jun 25, 2002 3.236 3.240 3.135 3.135 5,406,006 -0.03(-1.05%)
Jun 21, 2002 3.227 3.266 3.221 3.168 10,059,291 -0.06(-1.81%)
Jun 20, 2002 3.273 3.314 3.149 3.227 8,223,008 -0.04(-1.31%)
Jun 19, 2002 3.285 3.330 3.250 3.269 4,684,573 -0.04(-1.06%)
Jun 18, 2002 3.353 3.353 3.289 3.305 7,282,554 -0.03(-0.76%)
Jun 17, 2002 3.299 3.371 3.295 3.330 8,522,045 +0.05(+1.67%)
Jun 14, 2002 3.256 3.318 3.223 3.275 6,587,023 -0.04(-1.18%)
Jun 12, 2002 3.217 3.390 3.217 3.314 9,580,985 +0.10(+3.09%)
Jun 11, 2002 3.390 3.390 3.207 3.215 7,840,876 -0.12(-3.45%)
Jun 10, 2002 3.431 3.482 3.330 3.330 5,171,854 -0.12(-3.39%)
Jun 07, 2002 3.392 3.451 3.361 3.447 8,036,045 +0.01(+0.34%)
Jun 06, 2002 3.480 3.544 3.383 3.435 5,423,189 -0.03(-0.90%)
Jun 05, 2002 3.474 3.509 3.326 3.466 7,620,317 -0.15(-4.15%)
May 31, 2002 3.558 3.646 3.529 3.616 8,086,056 -0.16(-4.13%)
May 28, 2002 3.802 3.827 3.733 3.772 11,937,377 +0.05(+1.31%)
May 27, 2002 3.745 3.753 3.694 3.724 10,709,171 +0.00(+0.00%)
May 24, 2002 3.745 3.753 3.694 3.724 10,676,856 -0.06(-1.55%)
May 23, 2002 3.626 3.790 3.620 3.782 36,487,916 +0.27(+7.78%)
May 22, 2002 3.349 3.509 3.307 3.509 14,249,657 +0.11(+3.27%)
May 21, 2002 3.422 3.449 3.381 3.398 13,651,327 +0.04(+1.10%)
May 20, 2002 3.320 3.406 3.285 3.361 5,736,075 +0.04(+1.23%)
May 17, 2002 3.256 3.334 3.246 3.320 11,393,160 +0.05(+1.61%)
May 16, 2002 3.275 3.326 3.266 3.268 4,870,509 +0.00(+0.06%)
May 15, 2002 3.388 3.429 3.252 3.266 12,230,003 -0.01(-0.42%)
May 14, 2002 3.285 3.310 3.191 3.279 9,580,985 -0.03(-0.94%)
May 13, 2002 3.242 3.334 3.193 3.310 5,949,966 +0.07(+2.29%)
May 10, 2002 3.217 3.264 3.199 3.236 8,389,966 +0.05(+1.47%)
May 09, 2002 3.197 3.244 3.158 3.190 7,684,946 -0.00(-0.12%)
May 08, 2002 3.203 3.227 3.135 3.193 11,062,835 +0.12(+3.80%)
May 07, 2002 3.051 3.156 3.028 3.076 9,092,165 +0.05(+1.68%)
May 06, 2002 3.246 3.246 3.020 3.026 11,251,592 -0.25(-7.51%)
May 03, 2002 3.305 3.367 3.219 3.271 10,747,127 -0.12(-3.51%)
May 02, 2002 3.365 3.394 3.308 3.390 5,530,391 -0.00(-0.11%)
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.