Halliburton Co (NY: HAL )

29.88 +0.41 (+1.39%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.53 13.58 13.34 13.36 13,639,529 -0.17(-1.27%)
Sep 29, 2005 13.52 13.60 13.38 13.53 19,275,584 +0.01(+0.06%)
Sep 28, 2005 13.28 13.55 13.24 13.52 16,641,954 +0.24(+1.84%)
Sep 27, 2005 13.01 13.32 12.92 13.28 17,071,532 +0.18(+1.37%)
Sep 26, 2005 12.67 13.10 12.62 13.10 17,064,864 +0.42(+3.35%)
Sep 23, 2005 12.67 12.79 12.54 12.67 15,100,349 -0.04(-0.29%)
Sep 22, 2005 12.71 13.10 12.51 12.71 15,915,904 -0.20(-1.58%)
Sep 21, 2005 13.07 13.08 12.75 12.92 19,155,816 +0.06(+0.48%)
Sep 20, 2005 12.93 13.05 12.80 12.85 12,887,064 -0.16(-1.20%)
Sep 19, 2005 12.84 13.15 12.83 13.01 18,908,840 +0.34(+2.66%)
Sep 16, 2005 12.58 12.71 12.47 12.67 17,775,012 +0.13(+1.06%)
Sep 15, 2005 12.44 12.56 12.34 12.54 12,923,482 +0.19(+1.53%)
Sep 14, 2005 12.29 12.57 12.26 12.35 15,879,743 +0.13(+1.04%)
Sep 13, 2005 12.43 12.57 12.20 12.22 18,279,220 -0.18(-1.42%)
Sep 12, 2005 12.79 12.80 12.39 12.40 19,137,862 -0.49(-3.78%)
Sep 09, 2005 12.67 12.89 12.62 12.89 14,957,242 +0.32(+2.53%)
Sep 08, 2005 12.58 12.69 12.50 12.57 13,321,001 +0.05(+0.42%)
Sep 07, 2005 12.64 12.71 12.43 12.52 15,904,877 -0.12(-0.96%)
Sep 06, 2005 12.25 12.65 12.18 12.64 21,993,334 +0.49(+4.03%)
Sep 02, 2005 12.28 12.31 12.11 12.15 13,434,358 -0.17(-1.35%)
Sep 01, 2005 12.18 12.37 12.10 12.31 23,809,100 +0.23(+1.87%)
Aug 31, 2005 11.70 12.09 11.69 12.09 27,905,088 +0.42(+3.61%)
Aug 30, 2005 11.34 11.68 11.34 11.67 19,425,102 +0.40(+3.53%)
Aug 29, 2005 11.17 11.64 11.19 11.27 17,147,702 +0.11(+0.94%)
Aug 26, 2005 11.25 11.34 11.16 11.16 10,016,205 -0.08(-0.71%)
Aug 25, 2005 11.42 11.42 11.21 11.24 10,332,168 -0.17(-1.52%)
Aug 24, 2005 11.16 11.48 11.11 11.42 21,743,794 +0.31(+2.76%)
Aug 23, 2005 11.16 11.17 10.96 11.11 11,882,237 +0.00(+0.04%)
Aug 22, 2005 11.13 11.17 10.94 11.11 12,327,459 +0.10(+0.89%)
Aug 19, 2005 10.95 11.03 10.89 11.01 8,911,614 +0.20(+1.86%)
Aug 18, 2005 10.83 10.96 10.71 10.81 13,965,495 -0.07(-0.65%)
Aug 17, 2005 11.12 11.28 10.83 10.88 16,834,046 -0.25(-2.21%)
Aug 16, 2005 11.36 11.48 11.09 11.12 11,028,468 -0.23(-2.04%)
Aug 15, 2005 11.47 11.50 11.33 11.36 9,237,067 -0.11(-0.97%)
Aug 12, 2005 11.69 11.73 11.47 11.47 12,525,706 -0.20(-1.67%)
Aug 11, 2005 11.54 11.68 11.49 11.66 13,714,673 +0.15(+1.27%)
Aug 10, 2005 11.44 11.63 11.36 11.52 13,549,254 +0.14(+1.23%)
Aug 09, 2005 11.45 11.45 11.29 11.38 11,058,475 -0.05(-0.44%)
Aug 08, 2005 11.55 11.63 11.41 11.43 16,363,434 +0.04(+0.33%)
Aug 05, 2005 11.65 11.65 11.30 11.39 15,059,571 -0.15(-1.30%)
Aug 04, 2005 11.45 11.70 11.43 11.54 14,027,303 +0.09(+0.77%)
Aug 03, 2005 11.50 11.58 11.42 11.45 20,107,296 +0.02(+0.17%)
Aug 02, 2005 11.12 11.43 11.11 11.43 18,264,858 +0.37(+3.37%)
Aug 01, 2005 11.01 11.12 10.95 11.06 10,459,631 +0.13(+1.21%)
Jul 29, 2005 10.97 11.02 10.87 10.93 14,537,666 -0.04(-0.37%)
Jul 28, 2005 11.03 11.07 10.87 10.97 13,506,168 -0.02(-0.16%)
Jul 27, 2005 10.92 11.03 10.84 10.99 16,846,356 +0.11(+1.02%)
Jul 26, 2005 10.85 10.92 10.73 10.87 27,040,034 +0.18(+1.68%)
Jul 25, 2005 10.47 10.90 10.46 10.70 43,080,580 +0.31(+2.95%)
Jul 22, 2005 9.933 10.50 9.845 10.39 51,994,760 +0.89(+9.43%)
Jul 21, 2005 9.563 9.650 9.391 9.495 11,253,644 -0.03(-0.35%)
Jul 20, 2005 9.582 9.610 9.446 9.528 13,364,343 -0.07(-0.75%)
Jul 19, 2005 9.229 9.600 9.134 9.600 15,484,019 +0.55(+6.07%)
Jul 18, 2005 9.048 9.159 8.921 9.050 11,724,512 -0.05(-0.56%)
Jul 15, 2005 9.239 9.264 9.079 9.101 13,506,681 -0.08(-0.83%)
Jul 14, 2005 9.446 9.504 9.064 9.177 16,814,554 -0.27(-2.81%)
Jul 13, 2005 9.602 9.610 9.426 9.442 10,212,656 -0.12(-1.20%)
Jul 12, 2005 9.553 9.650 9.424 9.557 9,564,571 +0.04(+0.41%)
Jul 11, 2005 9.430 9.551 9.280 9.518 9,749,226 +0.09(+0.95%)
Jul 08, 2005 9.594 9.637 9.405 9.428 8,902,381 -0.12(-1.31%)
Jul 07, 2005 9.475 9.555 9.358 9.553 12,497,238 +0.06(+0.60%)
Jul 06, 2005 9.740 9.748 9.475 9.496 11,842,998 -0.18(-1.87%)
Jul 05, 2005 9.403 9.697 9.393 9.678 10,908,700 +0.30(+3.20%)
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.