Halliburton Co (NY: HAL )

29.93 +0.46 (+1.56%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.513 4.669 4.509 4.654 10,495,793 +0.14(+3.11%)
May 29, 2003 4.630 4.648 4.498 4.513 9,353,245 -0.08(-1.74%)
May 28, 2003 4.679 4.714 4.484 4.593 6,344,408 -0.09(-1.83%)
May 27, 2003 4.626 4.712 4.589 4.679 8,904,433 +0.06(+1.31%)
May 23, 2003 4.591 4.638 4.578 4.619 6,135,390 -0.02(-0.46%)
May 22, 2003 4.669 4.669 4.560 4.640 10,043,646 -0.03(-0.63%)
May 21, 2003 4.474 4.700 4.461 4.669 12,247,955 +0.17(+3.77%)
May 20, 2003 4.513 4.556 4.451 4.500 7,169,710 -0.03(-0.56%)
May 19, 2003 4.615 4.626 4.525 4.525 10,731,227 -0.11(-2.36%)
May 16, 2003 4.751 4.765 4.609 4.634 11,411,369 -0.12(-2.46%)
May 15, 2003 4.720 4.810 4.691 4.751 10,610,176 +0.03(+0.66%)
May 14, 2003 4.660 4.745 4.595 4.720 14,527,664 +0.06(+1.30%)
May 13, 2003 4.513 4.660 4.500 4.660 10,755,847 +0.13(+2.88%)
May 12, 2003 4.484 4.566 4.428 4.529 13,100,698 -0.09(-1.98%)
May 09, 2003 4.630 4.630 4.517 4.621 8,323,542 +0.04(+0.81%)
May 08, 2003 4.587 4.671 4.482 4.583 11,669,116 +0.03(+0.64%)
May 07, 2003 4.418 4.644 4.412 4.554 15,697,141 +0.14(+3.09%)
May 06, 2003 4.332 4.486 4.332 4.418 9,240,914 +0.10(+2.26%)
May 05, 2003 4.279 4.387 4.260 4.320 8,047,586 +0.04(+0.96%)
May 02, 2003 4.168 4.305 4.153 4.279 8,384,836 +0.14(+3.29%)
May 01, 2003 4.192 4.219 4.118 4.143 7,853,699 -0.03(-0.75%)
Apr 30, 2003 4.098 4.217 4.098 4.174 8,337,647 +0.08(+2.00%)
Apr 29, 2003 3.964 4.166 3.964 4.092 9,512,766 -0.06(-1.50%)
Apr 28, 2003 4.141 4.221 4.114 4.155 5,865,590 +0.02(+0.52%)
Apr 25, 2003 4.203 4.203 4.123 4.133 7,163,811 -0.03(-0.75%)
Apr 24, 2003 4.192 4.192 4.137 4.164 8,537,433 +0.04(+0.95%)
Apr 23, 2003 4.114 4.166 4.047 4.125 7,569,794 +0.03(+0.67%)
Apr 22, 2003 4.038 4.123 4.006 4.098 8,121,448 +0.05(+1.25%)
Apr 21, 2003 4.084 4.088 4.010 4.047 6,664,219 -0.04(-0.91%)
Apr 17, 2003 3.925 4.090 3.895 4.084 10,200,602 +0.13(+3.35%)
Apr 16, 2003 4.049 4.071 3.930 3.952 12,330,537 -0.10(-2.50%)
Apr 15, 2003 4.209 4.215 4.049 4.053 10,878,950 -0.17(-3.97%)
Apr 14, 2003 4.240 4.240 4.160 4.221 6,533,422 +0.01(+0.23%)
Apr 11, 2003 4.182 4.242 4.153 4.211 8,802,104 +0.03(+0.70%)
Apr 10, 2003 4.094 4.203 4.086 4.182 8,332,005 +0.12(+2.88%)
Apr 09, 2003 4.084 4.102 4.053 4.065 5,381,642 +0.01(+0.19%)
Apr 08, 2003 4.073 4.098 4.030 4.057 5,247,511 +0.00(+0.00%)
Apr 07, 2003 4.075 4.096 4.003 4.057 8,087,595 +0.05(+1.36%)
Apr 04, 2003 4.055 4.071 3.997 4.003 6,652,165 -0.01(-0.34%)
Apr 03, 2003 4.143 4.170 4.016 4.016 7,320,254 -0.14(-3.38%)
Apr 02, 2003 4.098 4.172 4.075 4.157 12,943,742 +0.06(+1.43%)
Apr 01, 2003 4.043 4.112 4.030 4.098 11,282,368 +0.06(+1.40%)
Mar 31, 2003 3.901 4.082 3.897 4.042 12,043,810 -0.14(-3.31%)
Mar 28, 2003 4.279 4.309 4.166 4.180 19,900,844 -0.01(-0.28%)
Mar 27, 2003 4.069 4.248 4.061 4.192 14,912,104 +0.16(+3.92%)
Mar 26, 2003 4.094 4.133 4.028 4.034 15,414,004 +0.01(+0.15%)
Mar 25, 2003 3.964 4.079 3.960 4.028 12,786,530 +0.11(+2.68%)
Mar 24, 2003 4.034 4.084 3.919 3.923 11,071,041 -0.11(-2.80%)
Mar 21, 2003 4.170 4.172 4.018 4.036 13,061,716 -0.08(-1.94%)
Mar 20, 2003 3.997 4.158 3.981 4.116 19,107,344 +0.12(+2.98%)
Mar 19, 2003 4.094 4.094 3.936 3.997 11,264,415 -0.08(-1.91%)
Mar 18, 2003 3.909 4.080 3.880 4.075 15,174,210 +0.18(+4.50%)
Mar 17, 2003 3.782 3.901 3.782 3.899 10,193,421 +0.09(+2.30%)
Mar 14, 2003 3.788 3.997 3.776 3.811 10,143,924 +0.02(+0.62%)
Mar 13, 2003 3.811 3.821 3.730 3.788 7,402,066 +0.04(+1.20%)
Mar 12, 2003 3.809 3.809 3.636 3.743 12,566,740 -0.07(-1.74%)
Mar 11, 2003 3.952 3.967 3.788 3.809 9,668,183 -0.12(-2.98%)
Mar 10, 2003 4.034 4.036 3.926 3.926 8,384,580 -0.10(-2.52%)
Mar 07, 2003 4.032 4.045 3.938 4.028 19,822,622 +0.05(+1.22%)
Mar 06, 2003 3.889 3.993 3.886 3.979 7,736,495 +0.08(+2.05%)
Mar 05, 2003 3.899 3.911 3.850 3.899 7,624,420 +0.01(+0.30%)
Mar 04, 2003 3.971 4.034 3.884 3.887 11,040,522 -0.11(-2.73%)
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.