Halliburton Co (NY: HAL )

29.81 +0.71 (+2.44%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.797 8.036 7.699 8.017 36,798,472 +0.06(+0.71%)
Jan 28, 2005 8.239 8.265 7.879 7.960 38,408,632 -0.52(-6.14%)
Jan 27, 2005 8.331 8.495 8.315 8.481 13,513,345 +0.15(+1.80%)
Jan 26, 2005 8.348 8.368 8.251 8.331 35,467,144 +0.03(+0.33%)
Jan 25, 2005 8.329 8.374 8.196 8.304 17,869,270 +0.12(+1.43%)
Jan 24, 2005 8.226 8.430 8.187 8.187 15,335,133 +0.04(+0.48%)
Jan 21, 2005 8.183 8.270 8.146 8.148 15,387,206 +0.00(+0.02%)
Jan 20, 2005 8.226 8.265 8.089 8.146 14,313,680 -0.08(-0.97%)
Jan 19, 2005 8.142 8.282 8.128 8.226 14,573,276 +0.07(+0.91%)
Jan 18, 2005 8.138 8.192 8.111 8.151 18,515,694 +0.10(+1.26%)
Jan 14, 2005 7.972 8.062 7.845 8.050 18,591,110 +0.14(+1.72%)
Jan 13, 2005 7.732 7.976 7.725 7.914 27,621,556 +0.21(+2.73%)
Jan 12, 2005 7.446 7.709 7.424 7.703 15,331,799 +0.26(+3.48%)
Jan 11, 2005 7.370 7.452 7.325 7.444 8,948,102 +0.07(+0.92%)
Jan 10, 2005 7.442 7.485 7.350 7.376 11,223,413 -0.03(-0.37%)
Jan 07, 2005 7.456 7.456 7.267 7.403 9,663,530 -0.05(-0.71%)
Jan 06, 2005 7.325 7.491 7.247 7.456 13,836,045 +0.13(+1.78%)
Jan 05, 2005 7.419 7.493 7.251 7.325 14,481,956 -0.09(-1.26%)
Jan 04, 2005 7.495 7.563 7.415 7.419 10,944,066 +0.01(+0.11%)
Jan 03, 2005 7.553 7.575 7.395 7.411 12,518,570 -0.24(-3.11%)
Dec 31, 2004 7.684 7.711 7.645 7.649 4,049,642 -0.01(-0.08%)
Dec 30, 2004 7.713 7.721 7.633 7.654 4,453,401 -0.08(-1.01%)
Dec 29, 2004 7.660 7.768 7.619 7.732 5,730,346 +0.07(+0.97%)
Dec 28, 2004 7.623 7.668 7.604 7.658 5,160,620 +0.08(+1.11%)
Dec 27, 2004 7.758 7.766 7.575 7.575 5,885,282 -0.18(-2.36%)
Dec 23, 2004 7.732 7.773 7.682 7.758 5,566,431 +0.04(+0.51%)
Dec 22, 2004 7.769 7.845 7.627 7.719 9,753,824 -0.07(-0.95%)
Dec 21, 2004 7.680 7.806 7.672 7.793 8,602,573 +0.14(+1.81%)
Dec 20, 2004 7.649 7.719 7.619 7.654 7,785,051 +0.01(+0.08%)
Dec 17, 2004 7.701 7.769 7.625 7.649 10,573,654 -0.05(-0.61%)
Dec 16, 2004 7.783 7.830 7.684 7.695 10,107,818 -0.14(-1.74%)
Dec 15, 2004 7.732 7.832 7.641 7.832 10,251,725 +0.12(+1.54%)
Dec 14, 2004 7.654 7.777 7.623 7.713 10,676,261 +0.14(+1.88%)
Dec 13, 2004 7.520 7.647 7.518 7.571 9,195,129 +0.07(+0.96%)
Dec 10, 2004 7.795 7.795 7.487 7.499 9,956,216 -0.18(-2.31%)
Dec 09, 2004 7.504 7.711 7.504 7.676 8,326,817 +0.20(+2.69%)
Dec 08, 2004 7.495 7.594 7.341 7.475 7,883,811 -0.02(-0.26%)
Dec 07, 2004 7.639 7.682 7.483 7.495 10,627,010 -0.13(-1.71%)
Dec 06, 2004 7.651 7.695 7.538 7.625 13,052,383 +0.07(+0.98%)
Dec 03, 2004 7.407 7.647 7.384 7.551 19,002,052 +0.03(+0.34%)
Dec 02, 2004 7.768 7.768 7.481 7.526 17,814,632 -0.24(-3.11%)
Dec 01, 2004 7.877 8.031 7.725 7.768 17,984,446 -0.29(-3.63%)
Nov 30, 2004 8.031 8.126 7.997 8.060 11,244,961 +0.08(+0.95%)
Nov 29, 2004 8.007 8.046 7.900 7.984 10,990,752 +0.02(+0.29%)
Nov 26, 2004 7.943 8.009 7.914 7.960 2,481,038 +0.01(+0.12%)
Nov 24, 2004 7.914 7.959 7.766 7.951 10,414,870 +0.06(+0.79%)
Nov 23, 2004 7.795 8.001 7.764 7.888 12,154,828 +0.10(+1.23%)
Nov 22, 2004 7.783 7.845 7.682 7.793 10,518,503 +0.03(+0.38%)
Nov 19, 2004 7.662 7.857 7.617 7.764 17,607,110 +0.18(+2.31%)
Nov 18, 2004 7.426 7.592 7.417 7.588 16,233,971 +0.21(+2.85%)
Nov 17, 2004 7.292 7.403 7.276 7.378 10,823,502 +0.09(+1.18%)
Nov 16, 2004 7.245 7.329 7.228 7.292 9,521,419 +0.08(+1.08%)
Nov 15, 2004 7.407 7.407 7.116 7.214 11,301,394 -0.19(-2.61%)
Nov 12, 2004 7.261 7.440 7.233 7.407 9,340,831 +0.14(+1.93%)
Nov 11, 2004 7.290 7.325 7.251 7.267 10,666,514 -0.01(-0.08%)
Nov 10, 2004 7.095 7.280 7.054 7.272 17,639,944 +0.18(+2.53%)
Nov 09, 2004 7.099 7.208 7.050 7.093 9,421,121 -0.00(-0.05%)
Nov 08, 2004 7.198 7.198 7.042 7.097 10,257,881 -0.10(-1.41%)
Nov 05, 2004 7.280 7.309 7.181 7.198 12,269,748 +0.01(+0.08%)
Nov 04, 2004 7.251 7.309 7.183 7.192 14,013,555 -0.04(-0.49%)
Nov 03, 2004 7.251 7.436 7.068 7.228 19,072,082 +0.30(+4.33%)
Nov 02, 2004 7.142 7.167 6.910 6.927 14,034,076 -0.23(-3.27%)
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.