Halliburton Co (NY: HAL )

29.62 +0.52 (+1.79%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.24 11.62 11.21 11.52 20,374,020 +0.29(+2.55%)
Oct 28, 2005 10.82 11.25 10.73 11.24 23,786,274 +0.49(+4.59%)
Oct 27, 2005 11.46 11.46 10.66 10.74 33,233,642 -0.59(-5.25%)
Oct 26, 2005 11.50 11.94 11.27 11.34 25,521,254 -0.24(-2.10%)
Oct 25, 2005 11.62 11.84 11.24 11.58 49,068,760 -0.33(-2.77%)
Oct 24, 2005 11.24 11.92 11.18 11.91 20,062,928 +0.59(+5.24%)
Oct 21, 2005 11.07 11.48 11.06 11.32 19,039,636 +0.08(+0.75%)
Oct 20, 2005 11.56 11.68 11.02 11.23 22,206,456 -0.36(-3.14%)
Oct 19, 2005 11.32 11.66 11.02 11.60 27,320,862 +0.19(+1.69%)
Oct 18, 2005 11.70 11.95 11.40 11.41 15,086,500 -0.55(-4.57%)
Oct 17, 2005 12.07 12.16 11.92 11.95 13,673,126 +0.01(+0.05%)
Oct 14, 2005 11.51 11.98 11.35 11.95 20,382,996 +0.35(+3.01%)
Oct 13, 2005 11.82 11.87 11.25 11.60 26,640,462 -0.33(-2.73%)
Oct 12, 2005 12.03 12.15 11.79 11.92 12,821,409 -0.12(-1.02%)
Oct 11, 2005 12.00 12.20 12.00 12.04 10,726,867 +0.17(+1.39%)
Oct 10, 2005 12.18 12.19 11.75 11.88 15,977,456 -0.35(-2.84%)
Oct 07, 2005 12.03 12.24 11.86 12.23 18,526,966 +0.38(+3.19%)
Oct 06, 2005 12.02 12.19 11.68 11.85 40,325,900 -0.29(-2.36%)
Oct 05, 2005 12.85 12.89 12.13 12.13 27,998,696 -0.72(-5.60%)
Oct 04, 2005 13.12 13.50 12.85 12.85 12,011,239 -0.58(-4.34%)
Oct 03, 2005 13.43 13.52 13.32 13.44 10,023,642 +0.08(+0.58%)
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%)
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.