Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

33.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.515 8.515 8.349 8.436 7,003,089 -0.09(-1.06%)
May 27, 2005 8.459 8.546 8.436 8.526 5,943,911 +0.11(+1.27%)
May 26, 2005 8.528 8.530 8.361 8.420 6,326,187 -0.01(-0.09%)
May 25, 2005 8.351 8.491 8.250 8.428 8,610,475 +0.08(+0.95%)
May 24, 2005 8.295 8.374 8.270 8.349 6,969,649 +0.07(+0.79%)
May 23, 2005 8.258 8.357 8.250 8.284 12,289,352 +0.05(+0.58%)
May 20, 2005 8.193 8.290 8.175 8.236 10,168,716 +0.08(+1.04%)
May 19, 2005 8.053 8.262 8.027 8.151 10,987,229 +0.10(+1.28%)
May 18, 2005 8.238 8.353 8.003 8.049 16,883,514 -0.14(-1.76%)
May 17, 2005 8.033 8.195 8.031 8.193 11,891,622 +0.16(+1.99%)
May 16, 2005 8.072 8.110 7.826 8.033 18,353,848 -0.04(-0.49%)
May 13, 2005 8.100 8.171 7.917 8.072 21,045,492 +0.05(+0.59%)
May 12, 2005 8.408 8.520 8.021 8.025 21,305,918 -0.38(-4.58%)
May 11, 2005 8.323 8.426 8.284 8.410 8,083,293 +0.09(+1.04%)
May 10, 2005 8.517 8.550 8.293 8.323 9,218,977 -0.19(-2.27%)
May 09, 2005 8.394 8.542 8.376 8.517 7,673,910 +0.13(+1.55%)
May 06, 2005 8.463 8.586 8.368 8.386 7,609,057 -0.02(-0.19%)
May 05, 2005 8.355 8.520 8.339 8.402 10,172,769 +0.07(+0.88%)
May 04, 2005 8.295 8.471 8.240 8.329 11,957,488 +0.05(+0.64%)
May 03, 2005 8.436 8.436 8.270 8.276 14,565,026 -0.17(-1.99%)
May 02, 2005 8.209 8.461 8.181 8.443 10,061,557 +0.23(+2.86%)
Apr 29, 2005 8.290 8.368 8.080 8.209 12,065,154 +0.01(+0.10%)
Apr 28, 2005 8.418 8.418 8.155 8.201 18,406,034 -0.24(-2.83%)
Apr 27, 2005 8.734 8.734 8.408 8.440 17,754,720 -0.28(-3.21%)
Apr 26, 2005 8.767 8.830 8.688 8.720 19,304,600 -0.00(-0.05%)
Apr 25, 2005 8.747 8.842 8.682 8.724 17,423,110 +0.07(+0.82%)
Apr 22, 2005 8.684 8.773 8.509 8.653 17,917,866 +0.10(+1.18%)
Apr 21, 2005 8.297 8.552 8.252 8.552 10,953,283 +0.30(+3.66%)
Apr 20, 2005 8.443 8.617 8.230 8.250 14,098,643 -0.21(-2.43%)
Apr 19, 2005 8.268 8.485 8.250 8.455 15,358,460 +0.33(+4.03%)
Apr 18, 2005 7.997 8.193 7.993 8.128 14,795,558 +0.11(+1.43%)
Apr 15, 2005 8.388 8.455 7.944 8.013 22,827,172 -0.35(-4.13%)
Apr 14, 2005 8.515 8.576 8.355 8.359 19,111,056 -0.08(-0.96%)
Apr 13, 2005 8.645 8.724 8.414 8.440 19,501,692 -0.23(-2.69%)
Apr 12, 2005 8.803 8.818 8.536 8.672 13,087,598 -0.13(-1.46%)
Apr 11, 2005 8.734 8.874 8.635 8.801 11,810,049 +0.05(+0.59%)
Apr 08, 2005 8.917 8.953 8.747 8.749 11,161,774 -0.15(-1.73%)
Apr 07, 2005 9.063 9.130 8.842 8.903 20,346,298 -0.09(-0.97%)
Apr 06, 2005 8.822 9.000 8.775 8.990 18,720,166 +0.22(+2.47%)
Apr 05, 2005 8.860 8.921 8.690 8.773 15,775,190 -0.09(-1.00%)
Apr 04, 2005 8.876 8.927 8.755 8.862 24,645,582 +0.05(+0.56%)
Apr 01, 2005 8.684 8.813 8.631 8.813 17,342,044 +0.28(+3.24%)
Mar 31, 2005 8.457 8.556 8.436 8.536 20,247,500 +0.22(+2.63%)
Mar 30, 2005 8.290 8.329 8.023 8.317 15,516,285 +0.13(+1.59%)
Mar 29, 2005 8.392 8.447 8.181 8.187 11,301,613 -0.21(-2.45%)
Mar 28, 2005 8.331 8.445 8.317 8.392 8,495,463 +0.09(+1.09%)
Mar 24, 2005 8.359 8.457 8.301 8.301 12,251,099 +0.04(+0.43%)
Mar 23, 2005 8.398 8.546 8.224 8.266 22,481,120 -0.31(-3.64%)
Mar 22, 2005 8.765 8.765 8.564 8.578 16,999,540 -0.02(-0.18%)
Mar 21, 2005 8.684 8.684 8.491 8.593 18,357,902 -0.08(-0.87%)
Mar 18, 2005 8.447 8.668 8.428 8.668 45,102,080 +0.26(+3.05%)
Mar 17, 2005 8.428 8.564 8.349 8.412 25,269,792 +0.14(+1.72%)
Mar 16, 2005 8.193 8.329 8.092 8.270 15,673,097 +0.07(+0.87%)
Mar 15, 2005 8.329 8.495 8.199 8.199 18,529,660 -0.09(-1.10%)
Mar 14, 2005 7.984 8.349 7.895 8.290 20,410,898 +0.32(+4.01%)
Mar 11, 2005 7.944 8.157 7.917 7.970 21,519,728 -0.12(-1.54%)
Mar 10, 2005 8.290 8.292 8.065 8.094 21,346,956 -0.22(-2.66%)
Mar 09, 2005 8.619 8.645 8.313 8.315 13,988,191 -0.25(-2.97%)
Mar 08, 2005 8.641 8.700 8.546 8.570 10,275,115 -0.07(-0.80%)
Mar 07, 2005 8.842 8.842 8.619 8.639 13,647,207 -0.20(-2.30%)
Mar 04, 2005 8.773 8.881 8.684 8.842 11,590,664 +0.14(+1.63%)
Mar 03, 2005 8.690 8.777 8.640 8.700 12,169,019 +0.07(+0.78%)
Mar 02, 2005 8.457 8.704 8.390 8.633 11,482,492 +0.18(+2.08%)
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.