Halliburton Co (NY: HAL )

29.33 -0.20 (-0.68%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.343 3.370 3.236 3.312 8,256,018 -0.04(-1.11%)
Apr 29, 2002 3.407 3.415 3.335 3.349 6,155,395 -0.06(-1.72%)
Apr 26, 2002 3.456 3.551 3.358 3.407 5,564,379 -0.05(-1.41%)
Apr 25, 2002 3.409 3.497 3.370 3.456 8,396,333 +0.01(+0.23%)
Apr 24, 2002 3.386 3.456 3.335 3.448 6,403,448 +0.02(+0.68%)
Apr 23, 2002 3.415 3.485 3.413 3.425 4,980,545 -0.01(-0.17%)
Apr 22, 2002 3.468 3.509 3.411 3.431 5,712,389 -0.03(-0.79%)
Apr 19, 2002 3.434 3.489 3.378 3.458 6,561,206 +0.02(+0.68%)
Apr 18, 2002 3.464 3.509 3.357 3.434 9,366,482 -0.07(-2.11%)
Apr 17, 2002 3.444 3.549 3.440 3.509 15,917,428 +0.10(+3.03%)
Apr 16, 2002 3.343 3.479 3.304 3.405 9,497,306 +0.07(+2.16%)
Apr 15, 2002 3.212 3.349 3.208 3.333 8,212,666 +0.14(+4.40%)
Apr 12, 2002 3.298 3.331 3.169 3.193 10,943,039 -0.17(-5.15%)
Apr 11, 2002 3.411 3.446 3.353 3.366 12,433,920 -0.06(-1.87%)
Apr 10, 2002 3.411 3.473 3.353 3.431 10,563,650 -0.00(-0.06%)
Apr 09, 2002 3.360 3.450 3.280 3.433 14,840,567 +0.05(+1.56%)
Apr 08, 2002 3.286 3.380 3.255 3.380 137,929,504 +0.13(+4.08%)
Apr 05, 2002 3.230 3.259 3.195 3.247 5,437,916 -0.01(-0.30%)
Apr 04, 2002 3.243 3.333 3.210 3.257 8,781,109 +0.01(+0.42%)
Apr 03, 2002 3.292 3.306 3.210 3.243 6,878,775 -0.07(-2.23%)
Apr 02, 2002 3.240 3.318 3.195 3.318 10,029,067 +0.05(+1.55%)
Apr 01, 2002 3.347 3.353 3.249 3.267 9,078,670 -0.06(-1.82%)
Mar 29, 2002 3.314 3.362 3.296 3.327 8,753,405 +0.00(+0.00%)
Mar 28, 2002 3.314 3.362 3.296 3.327 8,752,636 -0.01(-0.35%)
Mar 27, 2002 3.226 3.345 3.226 3.339 13,743,185 +0.15(+4.77%)
Mar 26, 2002 3.119 3.208 3.111 3.187 12,983,637 +0.07(+2.19%)
Mar 25, 2002 3.060 3.156 3.033 3.119 6,543,250 +0.06(+1.91%)
Mar 22, 2002 3.136 3.138 3.058 3.060 9,617,870 -0.12(-3.74%)
Mar 21, 2002 3.230 3.245 3.130 3.179 8,212,410 -0.07(-2.16%)
Mar 20, 2002 3.308 3.323 3.230 3.249 9,340,318 -0.05(-1.48%)
Mar 19, 2002 3.286 3.353 3.265 3.298 10,612,645 +0.06(+1.93%)
Mar 18, 2002 3.308 3.353 3.140 3.236 17,945,200 -0.01(-0.42%)
Mar 15, 2002 3.132 3.282 3.099 3.249 11,842,390 +0.12(+3.73%)
Mar 14, 2002 3.261 3.263 3.021 3.132 34,976,172 -0.13(-4.06%)
Mar 13, 2002 3.333 3.421 3.265 3.265 21,382,792 -0.07(-2.05%)
Mar 12, 2002 3.226 3.372 3.224 3.333 18,586,236 +0.01(+0.41%)
Mar 11, 2002 3.355 3.446 3.240 3.319 11,303,703 -0.04(-1.28%)
Mar 08, 2002 3.388 3.409 3.337 3.362 11,679,758 -0.03(-0.75%)
Mar 07, 2002 3.409 3.421 3.355 3.388 14,552,498 +0.06(+1.76%)
Mar 06, 2002 3.314 3.329 3.197 3.329 12,294,374 -0.01(-0.18%)
Mar 05, 2002 3.280 3.353 3.277 3.335 8,985,041 -0.03(-0.98%)
Mar 04, 2002 3.306 3.409 3.284 3.368 15,194,049 +0.07(+2.25%)
Mar 01, 2002 3.247 3.331 3.138 3.294 256,517 +0.08(+2.42%)
Feb 28, 2002 3.212 3.290 3.187 3.216 8,545,626 +0.00(+0.06%)
Feb 27, 2002 3.201 3.251 3.148 3.214 9,978,020 +0.01(+0.43%)
Feb 26, 2002 3.226 3.253 3.017 3.201 10,284,302 -0.01(-0.36%)
Feb 25, 2002 3.218 3.314 3.181 3.212 14,179,009 -0.00(-0.06%)
Feb 22, 2002 3.101 3.253 3.093 3.214 16,900,404 +0.14(+4.43%)
Feb 21, 2002 3.070 3.150 3.068 3.078 14,307,267 +0.02(+0.57%)
Feb 20, 2002 3.099 3.107 3.002 3.060 9,512,697 -0.04(-1.26%)
Feb 19, 2002 3.119 3.142 2.992 3.099 18,685,252 -0.07(-2.27%)
Feb 18, 2002 3.405 3.509 3.167 3.171 67,933,032 +0.00(+0.00%)
Feb 15, 2002 3.405 3.509 3.167 3.171 67,890,968 +0.31(+10.98%)
Feb 14, 2002 2.935 2.973 2.846 2.857 205,214 -0.06(-2.01%)
Feb 13, 2002 2.861 2.932 2.817 2.916 16,693,394 +0.08(+2.75%)
Feb 12, 2002 2.920 2.943 2.828 2.838 18,214,286 -0.09(-3.13%)
Feb 11, 2002 2.826 3.031 2.789 2.930 36,744,088 +0.21(+7.74%)
Feb 08, 2002 2.571 2.824 2.553 2.719 22,867,258 +0.17(+6.57%)
Feb 07, 2002 2.536 2.631 2.505 2.551 13,143,960 +0.02(+0.61%)
Feb 06, 2002 2.626 2.676 2.518 2.536 16,665,433 -0.08(-3.20%)
Feb 05, 2002 2.635 2.680 2.534 2.620 14,912,649 -0.02(-0.88%)
Feb 04, 2002 2.729 2.787 2.637 2.643 14,338,049 -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.