Halliburton Co (NY: HAL )

29.86 +0.76 (+2.63%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.594 5.701 5.575 5.660 11,548,421 +0.09(+1.54%)
May 27, 2004 5.760 5.760 5.551 5.575 11,530,721 -0.16(-2.72%)
May 26, 2004 5.779 5.816 5.692 5.731 10,348,945 -0.04(-0.74%)
May 25, 2004 5.662 5.779 5.653 5.773 6,868,258 +0.12(+2.14%)
May 24, 2004 5.555 5.709 5.534 5.653 10,267,629 +0.11(+1.90%)
May 21, 2004 5.526 5.565 5.506 5.547 7,228,921 +0.02(+0.42%)
May 20, 2004 5.623 5.631 5.497 5.524 7,130,162 -0.05(-0.94%)
May 19, 2004 5.633 5.672 5.557 5.577 6,739,486 -0.05(-0.93%)
May 18, 2004 5.635 5.647 5.545 5.629 9,023,005 -0.01(-0.14%)
May 17, 2004 5.653 5.725 5.614 5.637 5,181,911 -0.04(-0.79%)
May 14, 2004 5.692 5.768 5.629 5.682 6,092,805 -0.04(-0.65%)
May 13, 2004 5.647 5.740 5.631 5.719 5,708,029 +0.07(+1.31%)
May 12, 2004 5.623 5.746 5.598 5.645 10,295,589 +0.01(+0.21%)
May 11, 2004 5.651 5.655 5.586 5.633 14,793,881 +0.19(+3.44%)
May 10, 2004 5.526 5.526 5.331 5.446 11,154,153 -0.05(-0.99%)
May 07, 2004 5.662 5.717 5.501 5.501 6,776,937 -0.20(-3.49%)
May 06, 2004 5.789 5.838 5.660 5.699 8,532,544 -0.10(-1.68%)
May 05, 2004 5.750 5.820 5.645 5.797 17,952,126 -0.06(-1.03%)
May 04, 2004 5.937 5.986 5.811 5.857 8,779,314 -0.08(-1.41%)
May 03, 2004 5.789 5.965 5.770 5.941 10,375,110 +0.13(+2.28%)
Apr 30, 2004 5.906 5.951 5.740 5.809 9,708,933 -0.09(-1.52%)
Apr 29, 2004 6.044 6.081 5.830 5.898 9,037,627 -0.15(-2.42%)
Apr 28, 2004 6.042 6.156 6.017 6.044 10,977,669 -0.13(-2.08%)
Apr 27, 2004 6.101 6.306 6.091 6.173 11,545,599 +0.15(+2.49%)
Apr 26, 2004 6.091 6.130 6.023 6.023 7,676,031 +0.01(+0.16%)
Apr 23, 2004 6.002 6.042 5.926 6.013 8,020,535 +0.01(+0.19%)
Apr 22, 2004 5.818 6.031 5.793 6.002 7,973,848 +0.19(+3.18%)
Apr 21, 2004 5.838 5.838 5.711 5.816 8,029,256 -0.02(-0.33%)
Apr 20, 2004 5.974 6.011 5.836 5.836 6,847,736 -0.11(-1.84%)
Apr 19, 2004 5.984 6.060 5.929 5.945 8,107,494 -0.04(-0.59%)
Apr 16, 2004 5.887 6.013 5.851 5.980 8,811,635 +0.12(+2.03%)
Apr 15, 2004 5.818 5.900 5.793 5.861 7,264,834 +0.05(+0.91%)
Apr 14, 2004 5.779 5.830 5.742 5.809 6,762,059 +0.01(+0.13%)
Apr 13, 2004 5.935 5.970 5.791 5.801 7,430,801 -0.14(-2.43%)
Apr 12, 2004 5.848 6.048 5.834 5.945 10,291,485 +0.13(+2.18%)
Apr 08, 2004 5.828 5.875 5.789 5.818 6,248,511 +0.03(+0.54%)
Apr 07, 2004 5.721 5.834 5.664 5.787 10,251,468 +0.05(+0.95%)
Apr 06, 2004 5.727 5.793 5.711 5.733 7,727,848 +0.01(+0.10%)
Apr 05, 2004 5.838 5.857 5.690 5.727 12,431,611 -0.12(-2.13%)
Apr 02, 2004 5.855 5.885 5.785 5.851 11,399,641 -0.00(-0.07%)
Apr 01, 2004 5.924 5.959 5.791 5.855 13,822,962 -0.07(-1.15%)
Mar 31, 2004 5.851 5.937 5.773 5.924 16,333,756 +0.07(+1.23%)
Mar 30, 2004 5.670 5.883 5.653 5.851 11,248,295 +0.16(+2.84%)
Mar 29, 2004 5.662 5.750 5.631 5.690 11,096,693 +0.04(+0.79%)
Mar 26, 2004 5.536 5.711 5.536 5.645 11,755,944 +0.13(+2.44%)
Mar 25, 2004 5.528 5.555 5.479 5.510 13,835,275 +0.00(+0.07%)
Mar 24, 2004 5.581 5.645 5.479 5.506 10,151,426 -0.12(-2.05%)
Mar 23, 2004 5.696 5.721 5.528 5.621 10,137,831 -0.05(-0.86%)
Mar 22, 2004 5.736 5.744 5.653 5.670 7,989,752 -0.08(-1.32%)
Mar 19, 2004 5.883 5.906 5.717 5.746 11,414,519 -0.16(-2.77%)
Mar 18, 2004 5.848 5.965 5.814 5.910 8,591,799 +0.02(+0.40%)
Mar 17, 2004 5.723 5.926 5.703 5.887 14,267,507 +0.26(+4.64%)
Mar 16, 2004 5.688 5.694 5.604 5.625 8,585,643 -0.06(-1.10%)
Mar 15, 2004 5.694 5.746 5.674 5.688 12,970,554 -0.00(-0.07%)
Mar 12, 2004 5.625 5.773 5.614 5.692 25,603,532 +0.19(+3.40%)
Mar 11, 2004 5.520 5.721 5.382 5.505 46,246,528 -0.34(-5.77%)
Mar 10, 2004 5.951 6.027 5.801 5.842 15,493,918 -0.14(-2.38%)
Mar 09, 2004 5.848 6.042 5.838 5.984 26,790,952 -0.18(-2.88%)
Mar 08, 2004 6.191 6.235 6.142 6.161 8,030,026 +0.02(+0.32%)
Mar 05, 2004 6.154 6.233 6.117 6.142 9,894,909 -0.01(-0.19%)
Mar 04, 2004 6.150 6.187 6.130 6.154 7,721,692 +0.01(+0.22%)
Mar 03, 2004 6.220 6.220 6.126 6.140 10,124,492 -0.08(-1.25%)
Mar 02, 2004 6.341 6.374 6.214 6.218 11,356,033 -0.12(-1.88%)
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.