Halliburton Co (NY: HAL )

29.53 +0.43 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.35 26.75 26.21 26.31 18,621,472 +0.08(+0.30%)
Nov 29, 2006 25.50 26.41 25.50 26.23 17,685,506 +0.73(+2.84%)
Nov 28, 2006 25.07 25.67 25.05 25.51 15,293,594 +0.65(+2.60%)
Nov 27, 2006 25.24 25.42 24.75 24.86 11,740,285 -0.32(-1.27%)
Nov 24, 2006 25.38 25.73 25.18 25.18 7,768,553 -0.25(-0.98%)
Nov 22, 2006 25.47 25.78 25.07 25.43 15,760,103 -0.04(-0.15%)
Nov 21, 2006 25.34 25.58 25.34 25.47 13,019,143 +0.26(+1.02%)
Nov 20, 2006 25.35 25.46 24.95 25.21 15,872,947 -0.21(-0.83%)
Nov 17, 2006 25.11 25.58 24.81 25.42 21,344,992 +0.07(+0.28%)
Nov 16, 2006 26.67 26.74 25.32 25.35 29,753,808 -0.81(-3.10%)
Nov 15, 2006 25.60 26.42 25.50 26.16 33,480,488 +1.15(+4.62%)
Nov 14, 2006 25.19 25.47 24.96 25.01 15,837,170 +0.06(+0.25%)
Nov 13, 2006 24.79 25.22 24.58 24.95 17,019,598 +0.16(+0.63%)
Nov 10, 2006 24.95 25.20 24.54 24.79 13,187,640 -0.25(-1.00%)
Nov 09, 2006 25.06 25.71 24.89 25.04 22,280,574 +0.19(+0.75%)
Nov 08, 2006 24.25 25.05 24.15 24.85 28,249,904 +0.13(+0.54%)
Nov 07, 2006 25.46 25.46 24.45 24.72 19,168,126 -0.64(-2.52%)
Nov 06, 2006 24.63 25.37 24.52 25.36 15,195,240 +0.58(+2.33%)
Nov 03, 2006 24.55 25.03 24.50 24.78 17,855,798 +0.45(+1.86%)
Nov 02, 2006 24.49 24.66 24.10 24.33 16,867,386 -0.26(-1.05%)
Nov 01, 2006 25.06 25.19 24.37 24.59 21,626,462 -0.64(-2.53%)
Oct 31, 2006 24.69 25.31 24.56 25.23 20,169,362 +0.44(+1.76%)
Oct 30, 2006 24.57 24.95 24.49 24.79 14,333,008 -0.28(-1.12%)
Oct 27, 2006 25.27 25.56 24.98 25.07 18,441,434 -0.20(-0.77%)
Oct 26, 2006 25.57 25.65 24.85 25.27 22,226,588 -0.19(-0.74%)
Oct 25, 2006 24.17 25.73 24.13 25.45 46,772,380 +1.40(+5.84%)
Oct 24, 2006 23.16 24.31 23.00 24.05 34,296,172 +1.23(+5.40%)
Oct 23, 2006 22.61 23.44 22.40 22.82 35,634,788 +0.37(+1.67%)
Oct 20, 2006 22.91 22.91 22.30 22.44 21,314,216 -0.47(-2.04%)
Oct 19, 2006 22.58 22.93 22.26 22.91 21,049,290 +0.58(+2.62%)
Oct 18, 2006 22.87 23.07 22.13 22.33 18,411,556 -0.55(-2.39%)
Oct 17, 2006 23.01 23.11 22.50 22.87 17,590,872 -0.12(-0.51%)
Oct 16, 2006 22.54 23.02 22.46 22.99 18,685,332 +0.60(+2.68%)
Oct 13, 2006 21.73 22.71 21.73 22.39 24,971,522 +0.75(+3.46%)
Oct 12, 2006 21.17 21.68 21.09 21.64 15,701,757 +0.52(+2.47%)
Oct 11, 2006 21.29 21.45 20.97 21.12 18,918,202 -0.26(-1.20%)
Oct 10, 2006 21.03 21.49 20.97 21.38 20,386,074 +0.25(+1.18%)
Oct 09, 2006 21.72 21.80 21.06 21.13 14,321,467 -0.46(-2.13%)
Oct 06, 2006 21.52 21.68 21.17 21.59 13,721,341 +0.01(+0.04%)
Oct 05, 2006 21.33 21.63 21.15 21.58 20,862,840 +0.59(+2.82%)
Oct 04, 2006 20.96 21.02 20.53 20.99 25,312,620 +0.27(+1.28%)
Oct 03, 2006 21.48 21.52 20.65 20.72 37,231,404 -1.01(-4.63%)
Oct 02, 2006 22.07 22.37 21.66 21.73 19,128,758 -0.46(-2.07%)
Sep 29, 2006 22.23 22.38 21.94 22.19 26,202,166 -0.04(-0.18%)
Sep 28, 2006 22.66 22.82 22.22 22.23 32,766,236 -0.30(-1.32%)
Sep 27, 2006 22.42 22.79 22.19 22.52 27,303,166 +0.36(+1.62%)
Sep 26, 2006 21.69 22.51 21.68 22.16 24,054,536 +0.35(+1.61%)
Sep 25, 2006 21.68 22.14 21.33 21.81 26,451,448 -0.19(-0.85%)
Sep 22, 2006 22.26 22.27 21.88 22.00 23,831,156 +0.09(+0.39%)
Sep 21, 2006 21.86 22.29 21.80 21.91 19,689,774 +0.20(+0.93%)
Sep 20, 2006 22.59 22.72 21.63 21.71 29,062,382 -0.98(-4.33%)
Sep 19, 2006 23.25 23.39 22.50 22.69 15,369,636 -0.55(-2.35%)
Sep 18, 2006 22.90 23.40 22.72 23.24 15,428,366 +0.60(+2.65%)
Sep 15, 2006 22.67 22.83 22.44 22.64 16,463,712 -0.02(-0.10%)
Sep 14, 2006 23.25 23.41 22.54 22.66 13,422,176 -0.58(-2.52%)
Sep 13, 2006 22.86 23.48 22.78 23.25 17,451,612 +0.59(+2.62%)
Sep 12, 2006 23.08 23.40 22.57 22.65 27,644,776 -0.47(-2.02%)
Sep 11, 2006 23.59 23.71 23.02 23.12 23,231,286 -0.90(-3.73%)
Sep 08, 2006 24.72 24.88 24.00 24.02 10,463,991 -0.52(-2.13%)
Sep 07, 2006 24.74 24.92 24.31 24.54 15,712,144 -0.38(-1.53%)
Sep 06, 2006 25.43 25.50 24.81 24.92 16,111,074 -0.73(-2.86%)
Sep 05, 2006 25.64 25.76 25.38 25.66 13,363,574 -0.02(-0.09%)
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.