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 (%)
Oct 31, 2003 4.564 4.702 4.628 4.656 9,316,827 +0.09(+2.01%)
Oct 30, 2003 4.585 4.624 4.513 4.564 8,465,623 -0.02(-0.47%)
Oct 29, 2003 4.695 4.771 4.572 4.585 11,413,165 -0.11(-2.33%)
Oct 28, 2003 4.722 4.736 4.704 4.695 10,004,407 -0.05(-1.07%)
Oct 27, 2003 4.660 4.745 4.660 4.745 9,530,718 +0.07(+1.50%)
Oct 24, 2003 4.654 4.679 4.613 4.675 7,078,408 -0.01(-0.29%)
Oct 23, 2003 4.669 4.689 4.582 4.689 11,119,000 +0.02(+0.42%)
Oct 22, 2003 4.743 4.743 4.619 4.669 8,680,283 -0.07(-1.56%)
Oct 21, 2003 4.640 4.759 4.640 4.743 9,121,402 +0.08(+1.63%)
Oct 20, 2003 4.700 4.710 4.669 4.667 8,398,173 -0.03(-0.71%)
Oct 17, 2003 4.738 4.738 4.658 4.700 9,427,620 -0.04(-0.74%)
Oct 16, 2003 4.706 4.763 4.685 4.736 11,132,593 +0.05(+1.08%)
Oct 15, 2003 4.734 4.757 4.605 4.685 16,688,374 -0.07(-1.44%)
Oct 14, 2003 4.708 4.753 4.646 4.753 10,486,047 +0.01(+0.12%)
Oct 13, 2003 4.825 4.839 4.741 4.747 6,600,616 -0.08(-1.62%)
Oct 10, 2003 4.780 4.872 4.775 4.825 15,740,739 -0.00(-0.04%)
Oct 09, 2003 4.925 4.864 4.773 4.827 17,505,982 -0.10(-1.98%)
Oct 08, 2003 4.942 5.005 4.893 4.925 9,482,247 -0.05(-1.10%)
Oct 07, 2003 4.907 4.989 4.870 4.979 7,002,495 +0.07(+1.47%)
Oct 06, 2003 4.915 4.950 4.899 4.907 6,919,401 -0.04(-0.87%)
Oct 03, 2003 4.940 4.991 4.895 4.950 8,074,515 +0.03(+0.63%)
Oct 02, 2003 4.854 4.919 4.827 4.919 8,334,057 +0.05(+1.12%)
Oct 01, 2003 4.523 4.862 4.523 4.864 9,391,715 +0.14(+2.89%)
Sep 30, 2003 4.788 4.831 4.718 4.728 10,835,607 -0.06(-1.26%)
Sep 29, 2003 4.704 4.804 4.689 4.788 5,959,456 +0.10(+2.21%)
Sep 26, 2003 4.825 4.845 4.679 4.685 7,169,710 -0.13(-2.79%)
Sep 25, 2003 4.886 4.890 4.819 4.819 5,748,129 -0.06(-1.16%)
Sep 24, 2003 4.851 5.049 4.874 4.876 9,348,885 +0.03(+0.52%)
Sep 23, 2003 4.782 4.860 4.800 4.851 5,514,234 +0.07(+1.43%)
Sep 22, 2003 4.751 4.841 4.761 4.782 7,745,471 +0.03(+0.66%)
Sep 19, 2003 4.738 4.767 4.687 4.751 8,171,715 +0.02(+0.33%)
Sep 18, 2003 4.693 4.755 4.644 4.736 9,945,421 +0.03(+0.66%)
Sep 17, 2003 4.780 4.777 4.673 4.704 9,572,009 -0.08(-1.59%)
Sep 16, 2003 4.681 4.782 4.695 4.780 8,646,687 +0.10(+2.12%)
Sep 15, 2003 4.716 4.728 4.669 4.681 5,045,674 -0.04(-0.95%)
Sep 12, 2003 4.695 4.728 4.663 4.726 5,851,741 +0.06(+1.21%)
Sep 11, 2003 4.753 4.777 4.654 4.669 7,312,304 -0.07(-1.56%)
Sep 10, 2003 4.780 4.788 4.714 4.743 8,965,728 -0.04(-0.78%)
Sep 09, 2003 4.878 4.878 4.771 4.780 10,656,083 -0.10(-2.00%)
Sep 08, 2003 4.893 4.893 4.812 4.878 9,271,689 +0.10(+2.12%)
Sep 05, 2003 4.736 4.778 4.708 4.777 6,720,128 +0.04(+0.86%)
Sep 04, 2003 4.794 4.812 4.679 4.736 8,499,733 -0.06(-1.26%)
Sep 03, 2003 4.777 4.874 4.708 4.796 12,522,885 +0.02(+0.41%)
Sep 02, 2003 4.689 4.777 4.611 4.777 9,542,003 +0.06(+1.32%)
Aug 29, 2003 4.687 4.716 4.634 4.714 8,493,065 +0.03(+0.58%)
Aug 28, 2003 4.630 4.693 4.523 4.687 11,834,792 +0.18(+3.89%)
Aug 27, 2003 4.539 4.589 4.504 4.511 5,910,727 -0.03(-0.69%)
Aug 26, 2003 4.484 4.562 4.408 4.543 4,819,216 +0.03(+0.65%)
Aug 25, 2003 4.543 4.619 4.496 4.513 4,999,767 -0.03(-0.64%)
Aug 22, 2003 4.638 4.656 4.531 4.543 5,149,542 -0.10(-2.22%)
Aug 21, 2003 4.650 4.673 4.574 4.646 6,694,995 +0.02(+0.42%)
Aug 20, 2003 4.543 4.654 4.523 4.626 8,596,420 +0.08(+1.85%)
Aug 19, 2003 4.609 4.615 4.537 4.543 6,036,395 -0.03(-0.60%)
Aug 18, 2003 4.613 4.621 4.543 4.570 5,777,879 +0.01(+0.13%)
Aug 15, 2003 4.543 4.591 4.504 4.564 6,201,558 +0.04(+0.99%)
Aug 14, 2003 4.513 4.558 4.451 4.519 10,771,235 +0.02(+0.48%)
Aug 13, 2003 4.548 4.548 4.431 4.498 11,624,235 -0.05(-1.11%)
Aug 12, 2003 4.562 4.605 4.496 4.548 9,901,309 -0.01(-0.30%)
Aug 11, 2003 4.568 4.626 4.533 4.562 8,108,625 -0.01(-0.13%)
Aug 08, 2003 4.535 4.632 4.045 4.568 11,667,577 +0.03(+0.73%)
Aug 07, 2003 4.416 4.558 4.387 4.535 10,169,314 +0.15(+3.38%)
Aug 06, 2003 4.367 4.429 4.320 4.387 10,241,380 +0.07(+1.58%)
Aug 05, 2003 4.363 4.404 4.303 4.318 7,309,483 -0.03(-0.58%)
Aug 04, 2003 4.373 4.381 4.264 4.344 8,080,927 +0.01(+0.18%)
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.