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 (%)
Sep 30, 2004 6.487 6.608 6.481 6.567 8,094,412 +0.10(+1.48%)
Sep 29, 2004 6.536 6.606 6.442 6.471 9,038,910 -0.10(-1.57%)
Sep 28, 2004 6.530 6.617 6.454 6.575 11,379,376 +0.10(+1.54%)
Sep 27, 2004 6.545 6.623 6.473 6.475 12,438,024 -0.07(-1.07%)
Sep 24, 2004 6.276 6.571 6.272 6.545 22,059,484 +0.26(+4.16%)
Sep 23, 2004 6.331 6.331 6.202 6.284 14,025,868 +0.04(+0.56%)
Sep 22, 2004 6.247 6.323 6.195 6.249 10,845,306 -0.04(-0.65%)
Sep 21, 2004 6.152 6.304 6.120 6.290 14,298,546 +0.13(+2.15%)
Sep 20, 2004 6.144 6.204 6.128 6.157 11,465,822 +0.01(+0.22%)
Sep 17, 2004 6.081 6.154 6.050 6.144 7,686,036 +0.09(+1.42%)
Sep 16, 2004 6.027 6.089 6.000 6.058 6,290,837 +0.03(+0.55%)
Sep 15, 2004 5.957 6.109 5.947 6.025 11,809,812 +0.04(+0.59%)
Sep 14, 2004 5.968 6.027 5.937 5.990 5,005,171 -0.01(-0.10%)
Sep 13, 2004 5.941 6.021 5.918 5.996 7,502,882 +0.09(+1.48%)
Sep 10, 2004 5.916 5.937 5.861 5.908 7,734,517 -0.01(-0.20%)
Sep 09, 2004 5.830 5.937 5.824 5.920 7,284,073 +0.09(+1.54%)
Sep 08, 2004 5.727 5.855 5.719 5.830 10,245,055 +0.09(+1.49%)
Sep 07, 2004 5.855 5.855 5.705 5.744 13,917,104 -0.13(-2.16%)
Sep 03, 2004 5.773 5.931 5.762 5.871 6,562,489 +0.08(+1.41%)
Sep 02, 2004 5.834 5.844 5.734 5.789 6,244,150 -0.04(-0.60%)
Sep 01, 2004 5.697 5.828 5.664 5.824 8,894,490 +0.14(+2.43%)
Aug 31, 2004 5.594 5.705 5.592 5.686 6,517,598 +0.03(+0.55%)
Aug 30, 2004 5.643 5.672 5.614 5.655 7,288,946 +0.01(+0.21%)
Aug 27, 2004 5.610 5.666 5.582 5.643 5,125,221 +0.03(+0.56%)
Aug 26, 2004 5.520 5.641 5.514 5.612 6,004,306 +0.08(+1.37%)
Aug 25, 2004 5.516 5.545 5.456 5.536 7,284,842 +0.04(+0.71%)
Aug 24, 2004 5.545 5.565 5.432 5.497 6,540,172 -0.04(-0.63%)
Aug 23, 2004 5.643 5.643 5.532 5.532 5,938,125 -0.07(-1.29%)
Aug 20, 2004 5.536 5.690 5.534 5.604 10,826,067 +0.11(+1.95%)
Aug 19, 2004 5.526 5.604 5.481 5.497 9,337,753 +0.00(+0.00%)
Aug 18, 2004 5.409 5.536 5.372 5.497 17,576,328 +0.18(+3.30%)
Aug 17, 2004 5.419 5.428 5.156 5.321 37,887,132 -0.10(-1.76%)
Aug 16, 2004 5.473 5.487 5.389 5.417 13,726,512 -0.06(-1.03%)
Aug 13, 2004 5.514 5.547 5.473 5.473 9,323,388 -0.04(-0.74%)
Aug 12, 2004 5.643 5.684 5.501 5.514 13,225,020 -0.16(-2.75%)
Aug 11, 2004 5.750 5.795 5.637 5.670 12,478,297 -0.14(-2.48%)
Aug 10, 2004 5.830 5.861 5.762 5.814 5,051,087 -0.01(-0.23%)
Aug 09, 2004 5.764 5.888 5.760 5.828 5,881,948 +0.04(+0.78%)
Aug 06, 2004 5.851 5.875 5.742 5.783 10,691,139 -0.09(-1.46%)
Aug 05, 2004 5.965 6.003 5.851 5.869 7,805,060 -0.10(-1.70%)
Aug 04, 2004 6.097 6.118 5.953 5.970 6,732,816 -0.15(-2.39%)
Aug 03, 2004 6.080 6.208 6.080 6.117 7,460,557 +0.02(+0.26%)
Aug 02, 2004 6.146 6.169 6.044 6.101 4,870,242 -0.09(-1.42%)
Jul 30, 2004 6.156 6.218 6.140 6.189 5,507,432 +0.05(+0.86%)
Jul 29, 2004 6.105 6.185 6.027 6.136 5,716,494 +0.05(+0.90%)
Jul 28, 2004 6.056 6.140 6.048 6.081 7,510,321 +0.06(+1.00%)
Jul 27, 2004 5.871 6.101 5.853 6.021 7,442,600 +0.15(+2.59%)
Jul 26, 2004 5.965 6.013 5.809 5.869 5,970,446 -0.09(-1.44%)
Jul 23, 2004 6.013 6.058 5.953 5.955 7,369,493 -0.10(-1.58%)
Jul 22, 2004 6.025 6.083 5.990 6.050 7,505,704 +0.02(+0.29%)
Jul 21, 2004 6.156 6.237 6.029 6.033 8,145,202 -0.09(-1.53%)
Jul 20, 2004 6.048 6.126 6.007 6.126 6,060,997 +0.03(+0.54%)
Jul 19, 2004 6.173 6.179 6.066 6.093 9,780,245 -0.05(-0.76%)
Jul 16, 2004 6.130 6.206 6.085 6.140 11,074,633 +0.09(+1.45%)
Jul 15, 2004 5.933 6.115 5.896 6.052 11,597,416 +0.11(+1.77%)
Jul 14, 2004 5.770 5.980 5.764 5.947 12,804,587 +0.17(+2.94%)
Jul 13, 2004 5.657 5.824 5.657 5.777 6,414,222 +0.01(+0.20%)
Jul 12, 2004 5.814 5.832 5.734 5.766 5,131,634 -0.05(-0.84%)
Jul 09, 2004 5.848 5.877 5.772 5.814 8,946,307 -0.05(-0.80%)
Jul 08, 2004 5.906 5.933 5.816 5.861 7,387,706 -0.04(-0.76%)
Jul 07, 2004 5.838 5.906 5.777 5.906 5,873,226 +0.07(+1.20%)
Jul 06, 2004 5.890 5.933 5.793 5.836 5,015,688 -0.05(-0.93%)
Jul 02, 2004 5.883 5.939 5.828 5.890 4,702,480 -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.