Halliburton Co (NY: HAL )

29.89 +0.42 (+1.41%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.798 8.038 7.701 8.019 36,790,800 +0.06(+0.71%)
Jan 28, 2005 8.241 8.266 7.880 7.962 38,400,624 -0.52(-6.14%)
Jan 27, 2005 8.333 8.496 8.317 8.483 13,510,528 +0.15(+1.80%)
Jan 26, 2005 8.350 8.370 8.253 8.333 35,459,748 +0.03(+0.33%)
Jan 25, 2005 8.331 8.375 8.198 8.305 17,865,544 +0.12(+1.43%)
Jan 24, 2005 8.227 8.432 8.188 8.188 15,331,936 +0.04(+0.48%)
Jan 21, 2005 8.184 8.272 8.147 8.149 15,383,998 +0.00(+0.02%)
Jan 20, 2005 8.227 8.266 8.091 8.147 14,310,696 -0.08(-0.97%)
Jan 19, 2005 8.143 8.284 8.130 8.227 14,570,237 +0.07(+0.91%)
Jan 18, 2005 8.140 8.194 8.112 8.153 18,511,834 +0.10(+1.26%)
Jan 14, 2005 7.974 8.064 7.847 8.052 18,587,234 +0.14(+1.72%)
Jan 13, 2005 7.734 7.978 7.726 7.915 27,615,796 +0.21(+2.73%)
Jan 12, 2005 7.447 7.711 7.426 7.705 15,328,602 +0.26(+3.48%)
Jan 11, 2005 7.371 7.453 7.327 7.445 8,946,237 +0.07(+0.93%)
Jan 10, 2005 7.444 7.486 7.352 7.377 11,221,073 -0.03(-0.37%)
Jan 07, 2005 7.457 7.457 7.268 7.405 9,661,515 -0.05(-0.71%)
Jan 06, 2005 7.327 7.492 7.249 7.457 13,833,160 +0.13(+1.78%)
Jan 05, 2005 7.420 7.494 7.252 7.327 14,478,936 -0.09(-1.26%)
Jan 04, 2005 7.496 7.564 7.416 7.420 10,941,784 +0.01(+0.11%)
Jan 03, 2005 7.555 7.576 7.397 7.412 12,515,960 -0.24(-3.11%)
Dec 31, 2004 7.685 7.713 7.646 7.650 4,048,798 -0.01(-0.08%)
Dec 30, 2004 7.715 7.722 7.635 7.656 4,452,473 -0.08(-1.01%)
Dec 29, 2004 7.662 7.769 7.621 7.734 5,729,151 +0.07(+0.97%)
Dec 28, 2004 7.625 7.670 7.605 7.660 5,159,544 +0.08(+1.11%)
Dec 27, 2004 7.759 7.767 7.576 7.576 5,884,055 -0.18(-2.36%)
Dec 23, 2004 7.734 7.775 7.683 7.759 5,565,270 +0.04(+0.51%)
Dec 22, 2004 7.771 7.847 7.629 7.720 9,751,790 -0.07(-0.95%)
Dec 21, 2004 7.681 7.808 7.674 7.794 8,600,779 +0.14(+1.81%)
Dec 20, 2004 7.650 7.720 7.621 7.656 7,783,428 +0.01(+0.08%)
Dec 17, 2004 7.703 7.771 7.627 7.650 10,571,449 -0.05(-0.61%)
Dec 16, 2004 7.785 7.832 7.685 7.697 10,105,711 -0.14(-1.74%)
Dec 15, 2004 7.734 7.833 7.642 7.833 10,249,587 +0.12(+1.54%)
Dec 14, 2004 7.656 7.779 7.625 7.715 10,674,035 +0.14(+1.88%)
Dec 13, 2004 7.522 7.648 7.520 7.572 9,193,211 +0.07(+0.96%)
Dec 10, 2004 7.796 7.796 7.488 7.500 9,954,140 -0.18(-2.31%)
Dec 09, 2004 7.506 7.713 7.506 7.677 8,325,080 +0.20(+2.69%)
Dec 08, 2004 7.496 7.596 7.342 7.477 7,882,167 -0.02(-0.26%)
Dec 07, 2004 7.640 7.683 7.484 7.496 10,624,794 -0.13(-1.71%)
Dec 06, 2004 7.652 7.697 7.539 7.627 13,049,662 +0.07(+0.98%)
Dec 03, 2004 7.408 7.648 7.385 7.553 18,998,090 +0.03(+0.34%)
Dec 02, 2004 7.769 7.769 7.483 7.527 17,810,918 -0.24(-3.11%)
Dec 01, 2004 7.878 8.032 7.726 7.769 17,980,696 -0.29(-3.63%)
Nov 30, 2004 8.032 8.128 7.999 8.062 11,242,616 +0.08(+0.95%)
Nov 29, 2004 8.009 8.048 7.902 7.986 10,988,460 +0.02(+0.29%)
Nov 26, 2004 7.945 8.011 7.915 7.962 2,480,520 +0.01(+0.12%)
Nov 24, 2004 7.915 7.960 7.767 7.952 10,412,698 +0.06(+0.79%)
Nov 23, 2004 7.796 8.003 7.765 7.890 12,152,294 +0.10(+1.23%)
Nov 22, 2004 7.785 7.847 7.683 7.794 10,516,310 +0.03(+0.38%)
Nov 19, 2004 7.664 7.859 7.619 7.765 17,603,438 +0.18(+2.31%)
Nov 18, 2004 7.428 7.594 7.418 7.590 16,230,586 +0.21(+2.85%)
Nov 17, 2004 7.293 7.405 7.278 7.379 10,821,245 +0.09(+1.18%)
Nov 16, 2004 7.247 7.330 7.229 7.293 9,519,434 +0.08(+1.08%)
Nov 15, 2004 7.408 7.408 7.118 7.215 11,299,038 -0.19(-2.61%)
Nov 12, 2004 7.262 7.442 7.235 7.408 9,338,883 +0.14(+1.93%)
Nov 11, 2004 7.291 7.327 7.252 7.268 10,664,289 -0.01(-0.08%)
Nov 10, 2004 7.097 7.282 7.056 7.274 17,636,266 +0.18(+2.53%)
Nov 09, 2004 7.100 7.210 7.052 7.095 9,419,156 -0.00(-0.05%)
Nov 08, 2004 7.200 7.200 7.044 7.098 10,255,742 -0.10(-1.41%)
Nov 05, 2004 7.282 7.311 7.182 7.200 12,267,190 +0.01(+0.08%)
Nov 04, 2004 7.252 7.311 7.184 7.194 14,010,633 -0.04(-0.49%)
Nov 03, 2004 7.252 7.438 7.069 7.229 19,068,104 +0.30(+4.33%)
Nov 02, 2004 7.143 7.169 6.911 6.929 14,031,150 -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.