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 (%)
Sep 28, 2007 29.98 30.42 29.03 29.94 14,152,232 -0.16(-0.54%)
Sep 27, 2007 29.99 30.39 29.99 30.10 12,480,862 +0.16(+0.55%)
Sep 26, 2007 29.88 30.39 29.53 29.94 18,473,482 +0.31(+1.05%)
Sep 25, 2007 29.74 29.82 29.29 29.63 13,457,809 -0.44(-1.48%)
Sep 24, 2007 30.42 30.54 30.04 30.07 15,053,220 -0.30(-0.98%)
Sep 21, 2007 30.07 30.45 29.90 30.37 17,701,588 +0.47(+1.56%)
Sep 20, 2007 29.64 30.01 29.50 29.90 15,083,618 +0.26(+0.87%)
Sep 19, 2007 29.55 30.01 29.50 29.64 16,610,154 +0.32(+1.09%)
Sep 18, 2007 28.80 29.43 28.73 29.32 15,413,179 +0.68(+2.37%)
Sep 17, 2007 28.82 28.96 28.52 28.65 10,649,696 -0.29(-1.00%)
Sep 14, 2007 28.61 29.08 28.61 28.93 13,466,403 +0.19(+0.68%)
Sep 13, 2007 28.65 28.89 28.45 28.74 12,038,213 +0.19(+0.66%)
Sep 12, 2007 27.97 28.76 27.83 28.55 19,129,412 +0.62(+2.20%)
Sep 11, 2007 27.48 28.10 27.48 27.94 15,962,575 +0.44(+1.62%)
Sep 10, 2007 27.51 27.61 26.93 27.49 12,374,921 +0.02(+0.06%)
Sep 07, 2007 27.37 27.57 27.02 27.48 13,254,776 -0.27(-0.96%)
Sep 06, 2007 27.55 28.01 27.42 27.74 14,621,245 +0.19(+0.68%)
Sep 05, 2007 27.11 27.60 27.06 27.55 13,682,391 +0.27(+1.00%)
Sep 04, 2007 26.94 27.60 26.86 27.28 13,272,860 +0.31(+1.16%)
Aug 31, 2007 26.90 27.24 26.77 26.97 13,807,186 +0.37(+1.38%)
Aug 30, 2007 26.20 27.05 26.07 26.60 19,077,084 +0.32(+1.22%)
Aug 29, 2007 25.77 26.55 25.73 26.28 19,401,834 +0.59(+2.31%)
Aug 28, 2007 26.06 26.06 25.63 25.69 14,772,847 -0.37(-1.41%)
Aug 27, 2007 26.17 26.27 25.91 26.06 16,073,274 -0.24(-0.92%)
Aug 24, 2007 26.00 26.51 26.00 26.30 18,538,268 +0.28(+1.08%)
Aug 23, 2007 25.57 26.12 25.53 26.02 44,326,748 +0.60(+2.36%)
Aug 22, 2007 25.39 25.73 25.30 25.42 16,450,343 +0.14(+0.56%)
Aug 21, 2007 25.11 25.78 25.11 25.28 21,295,448 -0.16(-0.64%)
Aug 20, 2007 25.17 25.58 24.89 25.44 22,380,738 +0.30(+1.18%)
Aug 17, 2007 25.47 25.82 25.01 25.14 33,271,696 +0.22(+0.88%)
Aug 16, 2007 25.02 25.31 24.02 24.93 34,900,076 -0.44(-1.72%)
Aug 15, 2007 25.56 26.04 25.24 25.36 20,691,658 -0.28(-1.09%)
Aug 14, 2007 26.06 26.45 25.63 25.64 19,960,502 -0.26(-0.99%)
Aug 13, 2007 26.32 26.90 25.81 25.90 20,286,820 -0.01(-0.03%)
Aug 10, 2007 25.65 26.04 24.60 25.91 41,981,260 -0.16(-0.63%)
Aug 09, 2007 26.36 26.93 25.74 26.07 29,742,140 -0.80(-2.99%)
Aug 08, 2007 27.04 27.34 26.67 26.88 36,294,284 -0.17(-0.63%)
Aug 07, 2007 26.59 27.33 26.25 27.05 24,644,202 +0.30(+1.14%)
Aug 06, 2007 27.27 27.27 26.07 26.74 29,279,530 -0.05(-0.17%)
Aug 03, 2007 26.98 27.65 26.72 26.79 25,368,392 -0.86(-3.10%)
Aug 02, 2007 27.83 28.07 27.27 27.65 22,657,986 -0.16(-0.56%)
Aug 01, 2007 27.92 29.47 26.84 27.80 33,991,128 -0.28(-1.00%)
Jul 31, 2007 28.42 28.79 28.02 28.08 17,555,324 -0.24(-0.85%)
Jul 30, 2007 28.26 28.52 27.75 28.33 17,345,482 +0.21(+0.75%)
Jul 27, 2007 28.47 29.00 27.94 28.11 24,084,194 -0.63(-2.20%)
Jul 26, 2007 28.93 29.35 27.78 28.75 26,258,498 -0.53(-1.81%)
Jul 25, 2007 29.21 29.38 28.68 29.28 17,789,560 +0.24(+0.83%)
Jul 24, 2007 29.04 29.24 28.86 29.04 25,588,104 -0.39(-1.33%)
Jul 23, 2007 29.63 29.85 28.75 29.42 34,112,200 +0.91(+3.20%)
Jul 20, 2007 28.65 29.01 28.12 28.51 28,079,886 +0.13(+0.47%)
Jul 19, 2007 27.95 28.54 27.85 28.38 19,331,368 +0.58(+2.10%)
Jul 18, 2007 27.34 27.83 27.34 27.80 20,392,176 +0.27(+0.99%)
Jul 17, 2007 27.70 27.95 27.41 27.52 19,276,416 -0.10(-0.37%)
Jul 16, 2007 27.69 27.81 27.23 27.62 17,788,612 -0.06(-0.23%)
Jul 13, 2007 27.15 27.82 27.13 27.69 26,595,424 +0.41(+1.49%)
Jul 12, 2007 27.09 27.33 26.84 27.28 24,282,250 +0.44(+1.66%)
Jul 11, 2007 26.98 27.03 26.63 26.84 20,957,998 -0.43(-1.57%)
Jul 10, 2007 27.38 27.55 27.05 27.27 16,295,833 -0.09(-0.34%)
Jul 09, 2007 27.21 27.46 27.18 27.36 13,209,811 +0.18(+0.66%)
Jul 06, 2007 27.02 27.31 26.92 27.18 14,370,087 +0.28(+1.04%)
Jul 05, 2007 27.29 27.29 26.35 26.90 28,684,498 -0.28(-1.03%)
Jul 03, 2007 27.34 27.37 27.10 27.18 7,050,527 -0.07(-0.26%)
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.