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 (%)
Apr 30, 2004 5.907 5.952 5.742 5.810 9,706,909 -0.09(-1.52%)
Apr 29, 2004 6.046 6.083 5.831 5.899 9,035,743 -0.15(-2.42%)
Apr 28, 2004 6.044 6.157 6.018 6.046 10,975,380 -0.13(-2.08%)
Apr 27, 2004 6.102 6.307 6.092 6.174 11,543,192 +0.15(+2.49%)
Apr 26, 2004 6.092 6.131 6.024 6.024 7,674,431 +0.01(+0.16%)
Apr 23, 2004 6.003 6.044 5.927 6.014 8,018,862 +0.01(+0.19%)
Apr 22, 2004 5.820 6.032 5.794 6.003 7,972,186 +0.19(+3.18%)
Apr 21, 2004 5.839 5.839 5.712 5.818 8,027,582 -0.02(-0.33%)
Apr 20, 2004 5.976 6.013 5.837 5.837 6,846,308 -0.11(-1.84%)
Apr 19, 2004 5.985 6.061 5.931 5.946 8,105,804 -0.04(-0.59%)
Apr 16, 2004 5.888 6.014 5.853 5.981 8,809,798 +0.12(+2.03%)
Apr 15, 2004 5.820 5.901 5.794 5.862 7,263,319 +0.05(+0.91%)
Apr 14, 2004 5.781 5.831 5.743 5.810 6,760,649 +0.01(+0.13%)
Apr 13, 2004 5.936 5.972 5.792 5.802 7,429,251 -0.14(-2.43%)
Apr 12, 2004 5.849 6.050 5.835 5.946 10,289,339 +0.13(+2.18%)
Apr 08, 2004 5.829 5.876 5.790 5.820 6,247,208 +0.03(+0.54%)
Apr 07, 2004 5.722 5.835 5.666 5.788 10,249,331 +0.05(+0.95%)
Apr 06, 2004 5.728 5.794 5.712 5.734 7,726,237 +0.01(+0.10%)
Apr 05, 2004 5.839 5.859 5.691 5.728 12,429,019 -0.12(-2.13%)
Apr 02, 2004 5.857 5.886 5.786 5.853 11,397,264 -0.00(-0.07%)
Apr 01, 2004 5.925 5.960 5.792 5.857 13,820,080 -0.07(-1.15%)
Mar 31, 2004 5.853 5.938 5.775 5.925 16,330,350 +0.07(+1.23%)
Mar 30, 2004 5.671 5.884 5.654 5.853 11,245,950 +0.16(+2.84%)
Mar 29, 2004 5.664 5.751 5.632 5.691 11,094,380 +0.04(+0.79%)
Mar 26, 2004 5.537 5.712 5.537 5.646 11,753,492 +0.13(+2.44%)
Mar 25, 2004 5.529 5.556 5.480 5.511 13,832,390 +0.00(+0.07%)
Mar 24, 2004 5.582 5.646 5.480 5.508 10,149,310 -0.12(-2.05%)
Mar 23, 2004 5.697 5.722 5.529 5.623 10,135,717 -0.05(-0.86%)
Mar 22, 2004 5.738 5.745 5.654 5.671 7,988,087 -0.08(-1.32%)
Mar 19, 2004 5.884 5.907 5.718 5.747 11,412,139 -0.16(-2.77%)
Mar 18, 2004 5.849 5.966 5.816 5.911 8,590,008 +0.02(+0.40%)
Mar 17, 2004 5.724 5.927 5.705 5.888 14,264,532 +0.26(+4.64%)
Mar 16, 2004 5.689 5.695 5.605 5.627 8,583,853 -0.06(-1.10%)
Mar 15, 2004 5.695 5.747 5.675 5.689 12,967,850 -0.00(-0.07%)
Mar 12, 2004 5.627 5.775 5.615 5.693 25,598,192 +0.19(+3.40%)
Mar 11, 2004 5.521 5.722 5.383 5.506 46,236,884 -0.34(-5.77%)
Mar 10, 2004 5.952 6.028 5.802 5.843 15,490,687 -0.14(-2.38%)
Mar 09, 2004 5.849 6.044 5.839 5.985 26,785,366 -0.18(-2.88%)
Mar 08, 2004 6.192 6.237 6.143 6.163 8,028,351 +0.02(+0.32%)
Mar 05, 2004 6.155 6.235 6.118 6.143 9,892,845 -0.01(-0.19%)
Mar 04, 2004 6.151 6.188 6.131 6.155 7,720,082 +0.01(+0.22%)
Mar 03, 2004 6.221 6.221 6.128 6.141 10,122,381 -0.08(-1.25%)
Mar 02, 2004 6.342 6.375 6.215 6.219 11,353,665 -0.12(-1.88%)
Mar 01, 2004 6.239 6.354 6.239 6.338 9,636,381 +0.11(+1.72%)
Feb 27, 2004 6.186 6.262 6.172 6.231 7,971,673 +0.04(+0.72%)
Feb 26, 2004 6.069 6.200 6.038 6.186 7,522,861 +0.12(+1.89%)
Feb 25, 2004 6.044 6.135 6.024 6.071 9,001,889 +0.02(+0.32%)
Feb 24, 2004 6.038 6.057 5.898 6.052 11,702,200 +0.00(+0.06%)
Feb 23, 2004 6.044 6.069 5.997 6.048 4,960,528 +0.02(+0.36%)
Feb 20, 2004 6.128 6.128 5.977 6.026 9,279,896 -0.05(-0.87%)
Feb 19, 2004 6.053 6.153 6.011 6.079 11,842,998 +0.04(+0.74%)
Feb 18, 2004 6.190 6.213 6.030 6.034 7,085,589 -0.16(-2.64%)
Feb 17, 2004 6.165 6.213 6.106 6.198 6,576,508 +0.03(+0.47%)
Feb 13, 2004 6.141 6.192 6.106 6.169 10,759,694 +0.00(+0.03%)
Feb 12, 2004 6.024 6.178 6.024 6.167 12,130,495 +0.12(+1.90%)
Feb 11, 2004 5.977 6.085 5.977 6.052 15,664,057 +0.13(+2.24%)
Feb 10, 2004 5.853 5.999 5.851 5.919 11,227,485 +0.06(+1.10%)
Feb 09, 2004 5.800 5.880 5.782 5.855 8,384,580 +0.07(+1.28%)
Feb 06, 2004 5.693 5.781 5.677 5.781 5,501,667 +0.05(+0.85%)
Feb 05, 2004 5.870 5.888 5.658 5.732 12,302,838 -0.14(-2.33%)
Feb 04, 2004 5.884 5.925 5.855 5.868 9,548,671 -0.02(-0.33%)
Feb 03, 2004 5.917 5.977 5.829 5.888 10,979,997 -0.06(-0.95%)
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.