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, 2005 13.52 13.58 13.34 13.36 13,642,374 -0.17(-1.27%)
Sep 29, 2005 13.52 13.60 13.38 13.53 19,279,604 +0.01(+0.06%)
Sep 28, 2005 13.28 13.55 13.23 13.52 16,645,425 +0.24(+1.83%)
Sep 27, 2005 13.01 13.32 12.91 13.28 17,075,092 +0.18(+1.37%)
Sep 26, 2005 12.67 13.10 12.61 13.10 17,068,422 +0.43(+3.35%)
Sep 23, 2005 12.67 12.79 12.54 12.67 15,103,498 -0.04(-0.29%)
Sep 22, 2005 12.71 13.10 12.51 12.71 15,919,224 -0.20(-1.58%)
Sep 21, 2005 13.07 13.08 12.75 12.91 19,159,810 +0.06(+0.48%)
Sep 20, 2005 12.93 13.05 12.80 12.85 12,889,751 -0.16(-1.20%)
Sep 19, 2005 12.83 13.15 12.82 13.01 18,912,784 +0.34(+2.66%)
Sep 16, 2005 12.57 12.71 12.47 12.67 17,778,720 +0.13(+1.06%)
Sep 15, 2005 12.44 12.55 12.33 12.54 12,926,177 +0.19(+1.53%)
Sep 14, 2005 12.29 12.56 12.26 12.35 15,883,055 +0.13(+1.04%)
Sep 13, 2005 12.43 12.57 12.20 12.22 18,283,034 -0.18(-1.41%)
Sep 12, 2005 12.79 12.80 12.39 12.40 19,141,854 -0.49(-3.78%)
Sep 09, 2005 12.67 12.89 12.62 12.88 14,960,361 +0.32(+2.53%)
Sep 08, 2005 12.57 12.69 12.49 12.57 13,323,779 +0.05(+0.42%)
Sep 07, 2005 12.63 12.71 12.43 12.51 15,908,193 -0.12(-0.96%)
Sep 06, 2005 12.24 12.65 12.18 12.63 21,997,920 +0.49(+4.03%)
Sep 02, 2005 12.28 12.31 12.11 12.15 13,437,160 -0.17(-1.35%)
Sep 01, 2005 12.18 12.37 12.09 12.31 23,814,064 +0.23(+1.87%)
Aug 31, 2005 11.70 12.08 11.69 12.08 27,910,906 +0.42(+3.61%)
Aug 30, 2005 11.34 11.68 11.34 11.66 19,429,154 +0.40(+3.53%)
Aug 29, 2005 11.16 11.64 11.19 11.27 17,151,278 +0.11(+0.94%)
Aug 26, 2005 11.24 11.34 11.16 11.16 10,018,294 -0.08(-0.71%)
Aug 25, 2005 11.42 11.42 11.21 11.24 10,334,323 -0.17(-1.52%)
Aug 24, 2005 11.16 11.47 11.11 11.41 21,748,328 +0.31(+2.75%)
Aug 23, 2005 11.16 11.17 10.96 11.11 11,884,715 +0.00(+0.04%)
Aug 22, 2005 11.13 11.17 10.93 11.10 12,330,030 +0.10(+0.89%)
Aug 19, 2005 10.95 11.03 10.89 11.01 8,913,472 +0.20(+1.86%)
Aug 18, 2005 10.83 10.96 10.71 10.81 13,968,408 -0.07(-0.64%)
Aug 17, 2005 11.12 11.28 10.83 10.88 16,837,556 -0.25(-2.21%)
Aug 16, 2005 11.35 11.47 11.09 11.12 11,030,768 -0.23(-2.04%)
Aug 15, 2005 11.47 11.50 11.32 11.35 9,238,993 -0.11(-0.97%)
Aug 12, 2005 11.69 11.73 11.47 11.47 12,528,318 -0.19(-1.67%)
Aug 11, 2005 11.54 11.68 11.49 11.66 13,717,533 +0.15(+1.27%)
Aug 10, 2005 11.43 11.62 11.35 11.51 13,552,080 +0.14(+1.23%)
Aug 09, 2005 11.44 11.45 11.29 11.37 11,060,781 -0.05(-0.44%)
Aug 08, 2005 11.55 11.63 11.40 11.42 16,366,847 +0.04(+0.33%)
Aug 05, 2005 11.65 11.65 11.30 11.39 15,062,712 -0.15(-1.30%)
Aug 04, 2005 11.45 11.69 11.42 11.54 14,030,228 +0.09(+0.77%)
Aug 03, 2005 11.50 11.58 11.41 11.45 20,111,490 +0.02(+0.17%)
Aug 02, 2005 11.12 11.43 11.11 11.43 18,268,668 +0.37(+3.37%)
Aug 01, 2005 11.00 11.12 10.95 11.06 10,461,812 +0.13(+1.21%)
Jul 29, 2005 10.97 11.01 10.87 10.93 14,540,698 -0.04(-0.37%)
Jul 28, 2005 11.03 11.07 10.87 10.97 13,508,985 -0.02(-0.16%)
Jul 27, 2005 10.92 11.03 10.84 10.98 16,849,870 +0.11(+1.02%)
Jul 26, 2005 10.85 10.92 10.73 10.87 27,045,674 +0.18(+1.68%)
Jul 25, 2005 10.47 10.89 10.46 10.69 43,089,564 +0.31(+2.95%)
Jul 22, 2005 9.931 10.50 9.843 10.39 52,005,604 +0.89(+9.42%)
Jul 21, 2005 9.561 9.648 9.389 9.493 11,255,991 -0.03(-0.35%)
Jul 20, 2005 9.580 9.608 9.444 9.526 13,367,130 -0.07(-0.75%)
Jul 19, 2005 9.227 9.598 9.132 9.598 15,487,248 +0.55(+6.07%)
Jul 18, 2005 9.046 9.157 8.919 9.048 11,726,957 -0.05(-0.56%)
Jul 15, 2005 9.237 9.263 9.077 9.099 13,509,498 -0.08(-0.83%)
Jul 14, 2005 9.444 9.502 9.062 9.175 16,818,062 -0.27(-2.81%)
Jul 13, 2005 9.600 9.608 9.424 9.440 10,214,786 -0.12(-1.20%)
Jul 12, 2005 9.551 9.648 9.422 9.555 9,566,566 +0.04(+0.41%)
Jul 11, 2005 9.428 9.549 9.278 9.516 9,751,259 +0.09(+0.95%)
Jul 08, 2005 9.592 9.635 9.403 9.426 8,904,238 -0.12(-1.31%)
Jul 07, 2005 9.473 9.553 9.356 9.551 12,499,845 +0.06(+0.60%)
Jul 06, 2005 9.738 9.746 9.473 9.494 11,845,468 -0.18(-1.87%)
Jul 05, 2005 9.401 9.695 9.391 9.676 10,910,975 +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.