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 (%)
Sep 30, 2004 6.488 6.609 6.482 6.568 8,092,724 +0.10(+1.48%)
Sep 29, 2004 6.537 6.607 6.443 6.473 9,037,025 -0.10(-1.57%)
Sep 28, 2004 6.531 6.619 6.455 6.576 11,377,003 +0.10(+1.54%)
Sep 27, 2004 6.547 6.625 6.475 6.477 12,435,430 -0.07(-1.07%)
Sep 24, 2004 6.278 6.572 6.274 6.547 22,054,886 +0.26(+4.16%)
Sep 23, 2004 6.332 6.332 6.204 6.285 14,022,943 +0.04(+0.56%)
Sep 22, 2004 6.248 6.324 6.196 6.250 10,843,045 -0.04(-0.65%)
Sep 21, 2004 6.153 6.305 6.122 6.291 14,295,564 +0.13(+2.15%)
Sep 20, 2004 6.145 6.206 6.130 6.159 11,463,432 +0.01(+0.22%)
Sep 17, 2004 6.083 6.155 6.052 6.145 7,684,433 +0.09(+1.42%)
Sep 16, 2004 6.028 6.091 6.001 6.059 6,289,525 +0.03(+0.55%)
Sep 15, 2004 5.958 6.110 5.948 6.026 11,807,350 +0.04(+0.59%)
Sep 14, 2004 5.970 6.028 5.938 5.991 5,004,127 -0.01(-0.10%)
Sep 13, 2004 5.942 6.022 5.919 5.997 7,501,318 +0.09(+1.48%)
Sep 10, 2004 5.917 5.938 5.862 5.909 7,732,905 -0.01(-0.20%)
Sep 09, 2004 5.831 5.938 5.825 5.921 7,282,554 +0.09(+1.54%)
Sep 08, 2004 5.728 5.857 5.720 5.831 10,242,919 +0.09(+1.49%)
Sep 07, 2004 5.857 5.857 5.706 5.745 13,914,202 -0.13(-2.16%)
Sep 03, 2004 5.775 5.933 5.763 5.872 6,561,120 +0.08(+1.41%)
Sep 02, 2004 5.835 5.845 5.736 5.790 6,242,848 -0.04(-0.60%)
Sep 01, 2004 5.699 5.829 5.666 5.825 8,892,636 +0.14(+2.43%)
Aug 31, 2004 5.595 5.706 5.593 5.687 6,516,239 +0.03(+0.55%)
Aug 30, 2004 5.644 5.673 5.615 5.656 7,287,427 +0.01(+0.21%)
Aug 27, 2004 5.611 5.667 5.584 5.644 5,124,152 +0.03(+0.56%)
Aug 26, 2004 5.521 5.642 5.515 5.613 6,003,055 +0.08(+1.37%)
Aug 25, 2004 5.517 5.547 5.457 5.537 7,283,323 +0.04(+0.71%)
Aug 24, 2004 5.547 5.566 5.434 5.498 6,538,808 -0.04(-0.63%)
Aug 23, 2004 5.644 5.644 5.533 5.533 5,936,887 -0.07(-1.29%)
Aug 20, 2004 5.537 5.691 5.536 5.605 10,823,810 +0.11(+1.95%)
Aug 19, 2004 5.527 5.605 5.482 5.498 9,335,806 +0.00(+0.00%)
Aug 18, 2004 5.410 5.537 5.373 5.498 17,572,662 +0.18(+3.30%)
Aug 17, 2004 5.420 5.430 5.157 5.322 37,879,232 -0.10(-1.76%)
Aug 16, 2004 5.474 5.488 5.391 5.418 13,723,649 -0.06(-1.03%)
Aug 13, 2004 5.515 5.549 5.474 5.474 9,321,444 -0.04(-0.74%)
Aug 12, 2004 5.644 5.685 5.502 5.515 13,222,262 -0.16(-2.75%)
Aug 11, 2004 5.751 5.796 5.638 5.671 12,475,695 -0.14(-2.48%)
Aug 10, 2004 5.831 5.862 5.763 5.816 5,050,034 -0.01(-0.23%)
Aug 09, 2004 5.765 5.890 5.761 5.829 5,880,721 +0.04(+0.78%)
Aug 06, 2004 5.853 5.876 5.743 5.784 10,688,910 -0.09(-1.46%)
Aug 05, 2004 5.966 6.005 5.853 5.870 7,803,432 -0.10(-1.70%)
Aug 04, 2004 6.098 6.120 5.954 5.972 6,731,413 -0.15(-2.39%)
Aug 03, 2004 6.081 6.209 6.081 6.118 7,459,001 +0.02(+0.26%)
Aug 02, 2004 6.147 6.170 6.046 6.102 4,869,227 -0.09(-1.42%)
Jul 30, 2004 6.157 6.219 6.141 6.190 5,506,284 +0.05(+0.86%)
Jul 29, 2004 6.106 6.186 6.028 6.137 5,715,302 +0.05(+0.90%)
Jul 28, 2004 6.057 6.141 6.050 6.083 7,508,755 +0.06(+1.00%)
Jul 27, 2004 5.872 6.102 5.855 6.022 7,441,049 +0.15(+2.59%)
Jul 26, 2004 5.966 6.014 5.810 5.870 5,969,201 -0.09(-1.44%)
Jul 23, 2004 6.014 6.059 5.954 5.956 7,367,956 -0.10(-1.58%)
Jul 22, 2004 6.026 6.085 5.991 6.052 7,504,139 +0.02(+0.29%)
Jul 21, 2004 6.157 6.239 6.030 6.034 8,143,504 -0.09(-1.53%)
Jul 20, 2004 6.050 6.128 6.009 6.128 6,059,733 +0.03(+0.54%)
Jul 19, 2004 6.174 6.180 6.067 6.094 9,778,206 -0.05(-0.76%)
Jul 16, 2004 6.131 6.207 6.087 6.141 11,072,324 +0.09(+1.45%)
Jul 15, 2004 5.935 6.116 5.898 6.053 11,594,998 +0.11(+1.77%)
Jul 14, 2004 5.771 5.981 5.765 5.948 12,801,918 +0.17(+2.94%)
Jul 13, 2004 5.658 5.825 5.658 5.779 6,412,884 +0.01(+0.20%)
Jul 12, 2004 5.816 5.833 5.736 5.767 5,130,564 -0.05(-0.84%)
Jul 09, 2004 5.849 5.878 5.773 5.816 8,944,441 -0.05(-0.80%)
Jul 08, 2004 5.907 5.935 5.818 5.862 7,386,165 -0.04(-0.76%)
Jul 07, 2004 5.839 5.907 5.779 5.907 5,872,001 +0.07(+1.20%)
Jul 06, 2004 5.892 5.935 5.794 5.837 5,014,642 -0.05(-0.93%)
Jul 02, 2004 5.884 5.940 5.829 5.892 4,701,499 -0.01(-0.17%)
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.