Halliburton Co (NY: HAL )

29.53 +0.43 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.072 5.105 5.021 5.068 6,127,948 -0.04(-0.84%)
Dec 30, 2003 5.121 5.183 5.095 5.111 7,480,565 +0.01(+0.19%)
Dec 29, 2003 5.115 5.204 5.087 5.101 8,814,970 -0.01(-0.27%)
Dec 26, 2003 5.132 5.156 5.091 5.115 1,993,398 +0.01(+0.11%)
Dec 24, 2003 5.095 5.132 5.052 5.109 4,031,686 +0.04(+0.77%)
Dec 23, 2003 5.191 5.195 5.060 5.070 11,712,592 -0.19(-3.63%)
Dec 22, 2003 5.195 5.261 5.124 5.261 9,644,291 +0.04(+0.71%)
Dec 19, 2003 5.288 5.288 5.169 5.224 16,275,783 -0.06(-1.18%)
Dec 18, 2003 5.013 5.302 5.000 5.286 23,909,746 +0.30(+5.94%)
Dec 17, 2003 4.814 5.007 4.814 4.990 12,010,666 +0.09(+1.83%)
Dec 16, 2003 4.789 4.928 4.785 4.900 10,032,659 +0.09(+1.95%)
Dec 15, 2003 4.963 4.970 4.787 4.807 10,560,059 -0.16(-3.14%)
Dec 12, 2003 4.813 4.990 4.805 4.963 17,490,650 +0.15(+3.12%)
Dec 11, 2003 4.873 4.889 4.797 4.813 9,704,316 -0.06(-1.24%)
Dec 10, 2003 4.717 4.873 4.717 4.873 9,949,034 +0.09(+1.83%)
Dec 09, 2003 4.803 4.805 4.733 4.785 6,456,803 -0.02(-0.37%)
Dec 08, 2003 4.760 4.803 4.746 4.803 7,467,739 +0.05(+0.98%)
Dec 05, 2003 4.600 4.715 4.573 4.756 9,765,624 +0.17(+3.61%)
Dec 04, 2003 4.542 4.643 4.526 4.590 12,573,722 +0.04(+0.99%)
Dec 03, 2003 4.581 4.612 4.545 4.545 4,777,126 -0.04(-0.93%)
Dec 02, 2003 4.553 4.596 4.545 4.588 5,590,800 +0.03(+0.64%)
Dec 01, 2003 4.571 4.608 4.545 4.559 5,038,005 +0.01(+0.17%)
Nov 28, 2003 4.542 4.567 4.514 4.551 1,480,106 -0.01(-0.26%)
Nov 26, 2003 4.532 4.571 4.493 4.563 4,320,525 +0.03(+0.69%)
Nov 25, 2003 4.514 4.586 4.514 4.532 4,766,866 +0.00(+0.09%)
Nov 24, 2003 4.512 4.540 4.471 4.528 5,318,378 +0.02(+0.35%)
Nov 21, 2003 4.555 4.534 4.446 4.512 7,718,100 -0.04(-0.94%)
Nov 20, 2003 4.534 4.563 4.518 4.555 8,454,819 -0.01(-0.26%)
Nov 19, 2003 4.614 4.625 4.536 4.567 5,686,994 -0.05(-1.01%)
Nov 18, 2003 4.639 4.659 4.542 4.614 6,083,570 -0.01(-0.13%)
Nov 17, 2003 4.631 4.678 4.333 4.620 5,606,704 -0.10(-2.11%)
Nov 14, 2003 4.678 4.746 4.664 4.719 5,223,723 +0.01(+0.17%)
Nov 13, 2003 4.668 4.733 4.666 4.711 8,378,120 +0.05(+1.05%)
Nov 12, 2003 4.639 4.674 4.614 4.662 4,830,226 +0.02(+0.38%)
Nov 11, 2003 4.649 4.659 4.616 4.645 4,192,779 -0.01(-0.17%)
Nov 10, 2003 4.719 4.727 4.651 4.653 4,662,976 -0.07(-1.40%)
Nov 07, 2003 4.801 4.811 4.699 4.719 12,482,914 +0.02(+0.46%)
Nov 06, 2003 4.678 4.713 4.627 4.698 9,524,754 -0.05(-1.03%)
Nov 05, 2003 4.612 4.776 4.643 4.746 9,990,077 +0.09(+1.93%)
Nov 04, 2003 4.612 4.670 4.571 4.657 7,497,210 +0.03(+0.63%)
Nov 03, 2003 4.655 4.715 4.602 4.627 5,169,342 -0.03(-0.59%)
Oct 31, 2003 4.563 4.701 4.627 4.655 9,318,770 +0.09(+2.01%)
Oct 30, 2003 4.584 4.623 4.512 4.563 8,467,388 -0.02(-0.47%)
Oct 29, 2003 4.694 4.770 4.571 4.584 11,415,545 -0.11(-2.33%)
Oct 28, 2003 4.721 4.735 4.703 4.694 10,006,494 -0.05(-1.07%)
Oct 27, 2003 4.659 4.744 4.659 4.744 9,532,706 +0.07(+1.50%)
Oct 24, 2003 4.653 4.678 4.612 4.674 7,079,885 -0.01(-0.29%)
Oct 23, 2003 4.668 4.688 4.581 4.688 11,121,319 +0.02(+0.42%)
Oct 22, 2003 4.742 4.742 4.618 4.668 8,682,094 -0.07(-1.56%)
Oct 21, 2003 4.639 4.758 4.639 4.742 9,123,304 +0.08(+1.63%)
Oct 20, 2003 4.699 4.709 4.668 4.666 8,399,924 -0.03(-0.70%)
Oct 17, 2003 4.737 4.737 4.657 4.699 9,429,586 -0.04(-0.74%)
Oct 16, 2003 4.705 4.762 4.684 4.735 11,134,915 +0.05(+1.08%)
Oct 15, 2003 4.733 4.756 4.604 4.684 16,691,855 -0.07(-1.44%)
Oct 14, 2003 4.707 4.752 4.645 4.752 10,488,234 +0.01(+0.12%)
Oct 13, 2003 4.824 4.838 4.740 4.746 6,601,992 -0.08(-1.62%)
Oct 10, 2003 4.779 4.871 4.774 4.824 15,744,022 -0.00(-0.04%)
Oct 09, 2003 4.924 4.863 4.772 4.826 17,509,632 -0.10(-1.98%)
Oct 08, 2003 4.941 5.004 4.892 4.924 9,484,224 -0.05(-1.10%)
Oct 07, 2003 4.906 4.988 4.869 4.978 7,003,955 +0.07(+1.47%)
Oct 06, 2003 4.914 4.949 4.898 4.906 6,920,844 -0.04(-0.87%)
Oct 03, 2003 4.939 4.990 4.894 4.949 8,076,199 +0.03(+0.63%)
Oct 02, 2003 4.853 4.918 4.826 4.918 8,335,795 +0.05(+1.12%)
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.