Halliburton Co (NY: HAL )

29.64 +0.54 (+1.84%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 4.522 4.861 4.522 4.863 9,393,673 +0.14(+2.89%)
Sep 30, 2003 4.787 4.830 4.717 4.727 10,837,867 -0.06(-1.26%)
Sep 29, 2003 4.703 4.803 4.688 4.787 5,960,698 +0.10(+2.21%)
Sep 26, 2003 4.824 4.844 4.678 4.684 7,171,205 -0.13(-2.79%)
Sep 25, 2003 4.885 4.889 4.818 4.818 5,749,328 -0.06(-1.16%)
Sep 24, 2003 4.850 5.048 4.873 4.875 9,350,835 +0.03(+0.52%)
Sep 23, 2003 4.781 4.859 4.799 4.850 5,515,384 +0.07(+1.43%)
Sep 22, 2003 4.750 4.840 4.760 4.781 7,747,087 +0.03(+0.66%)
Sep 19, 2003 4.737 4.766 4.686 4.750 8,173,419 +0.02(+0.33%)
Sep 18, 2003 4.692 4.754 4.643 4.735 9,947,495 +0.03(+0.66%)
Sep 17, 2003 4.779 4.776 4.672 4.703 9,574,005 -0.08(-1.59%)
Sep 16, 2003 4.680 4.781 4.694 4.779 8,648,490 +0.10(+2.12%)
Sep 15, 2003 4.715 4.727 4.668 4.680 5,046,726 -0.04(-0.95%)
Sep 12, 2003 4.694 4.727 4.662 4.725 5,852,961 +0.06(+1.21%)
Sep 11, 2003 4.752 4.776 4.653 4.668 7,313,829 -0.07(-1.56%)
Sep 10, 2003 4.779 4.787 4.713 4.742 8,967,598 -0.04(-0.77%)
Sep 09, 2003 4.877 4.877 4.770 4.779 10,658,305 -0.10(-2.00%)
Sep 08, 2003 4.892 4.892 4.811 4.877 9,273,623 +0.10(+2.12%)
Sep 05, 2003 4.735 4.777 4.707 4.776 6,721,530 +0.04(+0.86%)
Sep 04, 2003 4.793 4.811 4.678 4.735 8,501,505 -0.06(-1.26%)
Sep 03, 2003 4.776 4.873 4.707 4.795 12,525,496 +0.02(+0.41%)
Sep 02, 2003 4.688 4.776 4.610 4.776 9,543,993 +0.06(+1.32%)
Aug 29, 2003 4.686 4.715 4.633 4.713 8,494,836 +0.03(+0.58%)
Aug 28, 2003 4.629 4.692 4.522 4.686 11,837,260 +0.18(+3.89%)
Aug 27, 2003 4.538 4.588 4.503 4.510 5,911,960 -0.03(-0.69%)
Aug 26, 2003 4.483 4.561 4.407 4.542 4,820,221 +0.03(+0.65%)
Aug 25, 2003 4.542 4.618 4.495 4.512 5,000,810 -0.03(-0.64%)
Aug 22, 2003 4.637 4.655 4.530 4.542 5,150,616 -0.10(-2.22%)
Aug 21, 2003 4.649 4.672 4.573 4.645 6,696,391 +0.02(+0.42%)
Aug 20, 2003 4.542 4.653 4.522 4.625 8,598,212 +0.08(+1.85%)
Aug 19, 2003 4.608 4.614 4.536 4.542 6,037,654 -0.03(-0.60%)
Aug 18, 2003 4.612 4.620 4.542 4.569 5,779,084 +0.01(+0.13%)
Aug 15, 2003 4.542 4.590 4.503 4.563 6,202,851 +0.04(+0.99%)
Aug 14, 2003 4.512 4.557 4.450 4.518 10,773,481 +0.02(+0.48%)
Aug 13, 2003 4.547 4.547 4.431 4.497 11,626,659 -0.05(-1.11%)
Aug 12, 2003 4.561 4.604 4.495 4.547 9,903,374 -0.01(-0.30%)
Aug 11, 2003 4.567 4.625 4.532 4.561 8,110,316 -0.01(-0.13%)
Aug 08, 2003 4.534 4.631 4.045 4.567 11,670,010 +0.03(+0.73%)
Aug 07, 2003 4.415 4.557 4.386 4.534 10,171,435 +0.15(+3.38%)
Aug 06, 2003 4.366 4.429 4.319 4.386 10,243,516 +0.07(+1.58%)
Aug 05, 2003 4.362 4.403 4.302 4.317 7,311,007 -0.03(-0.58%)
Aug 04, 2003 4.372 4.380 4.263 4.343 8,082,612 +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.