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 (%)
Jul 31, 2006 25.69 26.23 25.43 26.01 16,472,147 +0.58(+2.30%)
Jul 28, 2006 25.34 25.64 25.04 25.43 16,197,674 +0.20(+0.80%)
Jul 27, 2006 25.34 25.64 24.91 25.22 31,258,846 +0.27(+1.09%)
Jul 26, 2006 24.83 25.11 24.21 24.95 32,343,018 +0.43(+1.75%)
Jul 25, 2006 24.95 24.99 24.04 24.52 23,591,792 +0.27(+1.13%)
Jul 24, 2006 23.42 24.37 23.00 24.25 32,714,198 +0.83(+3.53%)
Jul 21, 2006 24.87 25.10 23.01 23.42 64,190,444 -2.06(-8.08%)
Jul 20, 2006 26.88 27.03 25.37 25.48 20,168,308 -1.15(-4.30%)
Jul 19, 2006 26.38 26.93 26.35 26.63 19,717,480 +0.08(+0.29%)
Jul 18, 2006 27.73 27.86 25.98 26.55 25,106,272 -0.94(-3.40%)
Jul 17, 2006 28.46 28.70 27.24 27.48 20,599,516 +13.08(+90.80%)
Jul 14, 2006 14.49 14.56 14.00 14.40 17,780,002 +0.03(+0.23%)
Jul 13, 2006 14.65 14.70 14.31 14.37 15,952,828 -0.22(-1.54%)
Jul 12, 2006 14.54 14.74 14.49 14.60 23,553,700 -0.14(-0.93%)
Jul 11, 2006 14.25 14.79 14.25 14.73 19,214,962 +0.57(+4.03%)
Jul 10, 2006 14.24 14.41 14.08 14.16 12,382,873 +0.01(+0.06%)
Jul 07, 2006 14.53 14.61 14.13 14.15 14,203,121 -0.32(-2.24%)
Jul 06, 2006 14.65 14.76 14.38 14.48 12,760,979 -0.18(-1.21%)
Jul 05, 2006 14.54 14.73 14.24 14.65 16,931,956 +0.02(+0.16%)
Jul 03, 2006 14.62 14.67 14.52 14.63 4,225,614 +0.17(+1.15%)
Jun 30, 2006 14.42 14.60 14.29 14.46 18,984,352 +0.10(+0.68%)
Jun 29, 2006 13.89 14.41 13.82 14.37 20,864,370 +0.61(+4.42%)
Jun 28, 2006 13.73 13.90 13.55 13.76 15,287,677 +0.13(+0.99%)
Jun 27, 2006 14.08 14.22 13.59 13.62 22,063,076 -0.42(-2.98%)
Jun 26, 2006 13.98 14.06 13.80 14.04 14,555,320 +0.05(+0.39%)
Jun 23, 2006 14.03 14.21 13.99 13.99 19,131,850 +0.06(+0.41%)
Jun 22, 2006 14.04 14.17 13.84 13.93 22,896,502 -0.12(-0.85%)
Jun 21, 2006 13.77 14.28 13.72 14.05 22,606,380 +0.33(+2.42%)
Jun 20, 2006 14.04 14.16 13.68 13.72 18,600,858 -0.13(-0.97%)
Jun 19, 2006 14.51 14.51 13.81 13.85 21,627,766 -0.65(-4.50%)
Jun 16, 2006 14.37 14.62 14.18 14.51 20,957,998 +0.02(+0.12%)
Jun 15, 2006 13.99 14.55 13.94 14.49 29,044,972 +0.69(+4.98%)
Jun 14, 2006 13.53 13.81 13.36 13.80 24,690,328 +0.50(+3.72%)
Jun 13, 2006 13.35 13.86 13.23 13.31 31,325,412 -0.42(-3.04%)
Jun 12, 2006 14.26 14.35 13.71 13.72 20,248,214 -0.43(-3.03%)
Jun 09, 2006 14.15 14.42 13.94 14.15 30,525,590 +0.10(+0.72%)
Jun 08, 2006 13.63 14.05 13.23 14.05 44,522,472 +0.34(+2.47%)
Jun 07, 2006 14.28 14.40 13.71 13.71 27,402,232 -0.59(-4.13%)
Jun 06, 2006 14.47 14.56 14.10 14.30 29,564,420 -0.17(-1.17%)
Jun 05, 2006 15.12 15.13 14.44 14.47 20,622,730 -0.49(-3.29%)
Jun 02, 2006 14.83 14.99 14.76 14.97 18,301,246 +0.32(+2.17%)
Jun 01, 2006 14.38 14.69 14.26 14.65 20,010,166 +0.11(+0.75%)
May 31, 2006 14.01 14.55 13.95 14.54 20,571,426 +0.52(+3.71%)
May 30, 2006 14.54 14.57 14.02 14.02 15,567,282 -0.34(-2.35%)
May 26, 2006 14.41 14.48 14.26 14.36 13,367,643 -0.03(-0.20%)
May 25, 2006 13.89 14.38 13.74 14.38 24,598,240 +0.73(+5.38%)
May 24, 2006 13.84 13.99 13.38 13.65 24,562,840 -0.20(-1.48%)
May 23, 2006 13.85 14.29 13.82 13.85 24,477,676 +0.14(+1.04%)
May 22, 2006 13.70 13.84 13.37 13.71 23,533,434 -0.13(-0.92%)
May 19, 2006 13.85 14.00 13.31 13.84 33,220,820 -0.02(-0.11%)
May 18, 2006 14.42 14.56 13.83 13.85 25,880,826 -0.52(-3.63%)
May 17, 2006 14.50 14.73 14.20 14.38 20,486,006 -0.24(-1.67%)
May 16, 2006 14.76 14.94 14.52 14.62 15,807,382 -0.05(-0.32%)
May 15, 2006 14.81 14.84 14.41 14.67 23,166,614 -0.35(-2.36%)
May 12, 2006 15.57 15.58 14.99 15.02 20,371,342 -0.58(-3.73%)
May 11, 2006 16.15 16.21 15.58 15.61 16,741,363 -0.42(-2.64%)
May 10, 2006 15.81 16.03 15.81 16.03 15,084,516 +0.09(+0.56%)
May 09, 2006 15.61 15.97 15.52 15.94 18,701,670 +0.34(+2.20%)
May 08, 2006 15.45 15.62 15.28 15.60 15,159,675 +0.07(+0.46%)
May 05, 2006 15.63 15.75 15.41 15.52 16,159,581 -0.05(-0.30%)
May 04, 2006 15.20 15.61 15.04 15.57 25,680,486 +0.16(+1.02%)
May 03, 2006 15.77 15.77 15.30 15.41 20,641,712 -0.36(-2.30%)
May 02, 2006 15.62 15.80 15.58 15.77 20,444,706 +0.26(+1.67%)
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.