Halliburton Co (NY: HAL )

29.10 -0.20 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.344 3.371 3.236 3.312 8,254,296 -0.04(-1.11%)
Apr 29, 2002 3.408 3.416 3.336 3.349 6,154,112 -0.06(-1.72%)
Apr 26, 2002 3.457 3.552 3.359 3.408 5,563,219 -0.05(-1.41%)
Apr 25, 2002 3.410 3.498 3.371 3.457 8,394,582 +0.01(+0.23%)
Apr 24, 2002 3.386 3.457 3.336 3.449 6,402,113 +0.02(+0.68%)
Apr 23, 2002 3.416 3.486 3.414 3.425 4,979,506 -0.01(-0.17%)
Apr 22, 2002 3.468 3.509 3.412 3.431 5,711,198 -0.03(-0.79%)
Apr 19, 2002 3.435 3.490 3.379 3.459 6,559,838 +0.02(+0.68%)
Apr 18, 2002 3.464 3.509 3.357 3.435 9,364,529 -0.07(-2.11%)
Apr 17, 2002 3.445 3.550 3.441 3.509 15,914,109 +0.10(+3.03%)
Apr 16, 2002 3.344 3.480 3.305 3.406 9,495,326 +0.07(+2.16%)
Apr 15, 2002 3.213 3.349 3.209 3.334 8,210,954 +0.14(+4.40%)
Apr 12, 2002 3.299 3.332 3.170 3.193 10,940,758 -0.17(-5.15%)
Apr 11, 2002 3.412 3.447 3.353 3.367 12,431,327 -0.06(-1.88%)
Apr 10, 2002 3.412 3.474 3.353 3.431 10,561,447 -0.00(-0.06%)
Apr 09, 2002 3.361 3.451 3.281 3.433 14,837,473 +0.05(+1.56%)
Apr 08, 2002 3.287 3.381 3.256 3.381 137,900,736 +0.13(+4.08%)
Apr 05, 2002 3.230 3.260 3.195 3.248 5,436,782 -0.01(-0.30%)
Apr 04, 2002 3.244 3.334 3.211 3.258 8,779,278 +0.01(+0.42%)
Apr 03, 2002 3.293 3.307 3.211 3.244 6,877,341 -0.07(-2.23%)
Apr 02, 2002 3.240 3.318 3.195 3.318 10,026,976 +0.05(+1.55%)
Apr 01, 2002 3.347 3.353 3.250 3.268 9,076,777 -0.06(-1.82%)
Mar 29, 2002 3.314 3.363 3.297 3.328 8,751,580 +0.00(+0.00%)
Mar 28, 2002 3.314 3.363 3.297 3.328 8,750,811 -0.01(-0.35%)
Mar 27, 2002 3.227 3.345 3.227 3.340 13,740,320 +0.15(+4.77%)
Mar 26, 2002 3.119 3.209 3.112 3.188 12,980,930 +0.07(+2.19%)
Mar 25, 2002 3.061 3.156 3.034 3.119 6,541,886 +0.06(+1.91%)
Mar 22, 2002 3.137 3.139 3.059 3.061 9,615,864 -0.12(-3.74%)
Mar 21, 2002 3.230 3.246 3.131 3.180 8,210,697 -0.07(-2.16%)
Mar 20, 2002 3.308 3.324 3.230 3.250 9,338,370 -0.05(-1.48%)
Mar 19, 2002 3.287 3.353 3.266 3.299 10,610,432 +0.06(+1.93%)
Mar 18, 2002 3.308 3.353 3.141 3.236 17,941,458 -0.01(-0.42%)
Mar 15, 2002 3.133 3.283 3.100 3.250 11,839,921 +0.12(+3.73%)
Mar 14, 2002 3.262 3.264 3.022 3.133 34,968,876 -0.13(-4.06%)
Mar 13, 2002 3.334 3.422 3.266 3.266 21,378,332 -0.07(-2.05%)
Mar 12, 2002 3.227 3.373 3.225 3.334 18,582,362 +0.01(+0.41%)
Mar 11, 2002 3.355 3.447 3.240 3.320 11,301,346 -0.04(-1.28%)
Mar 08, 2002 3.388 3.410 3.338 3.363 11,677,323 -0.03(-0.75%)
Mar 07, 2002 3.410 3.422 3.355 3.388 14,549,464 +0.06(+1.76%)
Mar 06, 2002 3.314 3.330 3.197 3.330 12,291,811 -0.01(-0.18%)
Mar 05, 2002 3.281 3.353 3.277 3.336 8,983,167 -0.03(-0.98%)
Mar 04, 2002 3.307 3.410 3.285 3.369 15,190,881 +0.07(+2.25%)
Mar 01, 2002 3.248 3.332 3.139 3.295 256,464 +0.08(+2.42%)
Feb 28, 2002 3.213 3.291 3.188 3.217 8,543,844 +0.00(+0.06%)
Feb 27, 2002 3.201 3.252 3.149 3.215 9,975,940 +0.01(+0.43%)
Feb 26, 2002 3.227 3.254 3.018 3.201 10,282,158 -0.01(-0.36%)
Feb 25, 2002 3.219 3.314 3.182 3.213 14,176,052 -0.00(-0.06%)
Feb 22, 2002 3.102 3.254 3.094 3.215 16,896,880 +0.14(+4.43%)
Feb 21, 2002 3.071 3.151 3.069 3.078 14,304,284 +0.02(+0.57%)
Feb 20, 2002 3.100 3.108 3.002 3.061 9,510,714 -0.04(-1.26%)
Feb 19, 2002 3.119 3.143 2.993 3.100 18,681,356 -0.07(-2.27%)
Feb 18, 2002 3.406 3.509 3.168 3.172 67,918,872 +0.00(+0.00%)
Feb 15, 2002 3.406 3.509 3.168 3.172 67,876,808 +0.31(+10.98%)
Feb 14, 2002 2.936 2.973 2.846 2.858 205,171 -0.06(-2.01%)
Feb 13, 2002 2.862 2.932 2.817 2.917 16,689,913 +0.08(+2.75%)
Feb 12, 2002 2.920 2.944 2.829 2.839 18,210,488 -0.09(-3.13%)
Feb 11, 2002 2.827 3.032 2.790 2.930 36,736,428 +0.21(+7.74%)
Feb 08, 2002 2.572 2.825 2.554 2.720 22,862,490 +0.17(+6.57%)
Feb 07, 2002 2.536 2.632 2.505 2.552 13,141,220 +0.02(+0.61%)
Feb 06, 2002 2.626 2.677 2.519 2.536 16,661,958 -0.08(-3.20%)
Feb 05, 2002 2.636 2.681 2.534 2.620 14,909,539 -0.02(-0.89%)
Feb 04, 2002 2.729 2.788 2.638 2.644 14,335,060 -0.07(-2.45%)
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.