Halliburton Co (NY: HAL )

27.74 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.024 7.186 6.929 7.179 16,420,863 +0.15(+2.18%)
Oct 28, 2004 7.059 7.229 6.975 7.026 22,692,522 -0.09(-1.28%)
Oct 27, 2004 6.948 7.359 6.948 7.117 40,836,480 +0.19(+2.77%)
Oct 26, 2004 6.803 6.929 6.783 6.925 17,353,228 +0.27(+4.02%)
Oct 25, 2004 6.673 6.688 6.535 6.657 9,266,113 -0.02(-0.26%)
Oct 22, 2004 6.737 6.791 6.667 6.675 8,490,089 -0.06(-0.89%)
Oct 21, 2004 6.723 6.822 6.690 6.735 11,474,997 +0.03(+0.38%)
Oct 20, 2004 6.527 6.717 6.500 6.710 10,180,161 +0.21(+3.22%)
Oct 19, 2004 6.518 6.595 6.475 6.500 8,802,511 -0.03(-0.50%)
Oct 18, 2004 6.650 6.679 6.514 6.533 8,772,327 -0.12(-1.75%)
Oct 15, 2004 6.721 6.727 6.609 6.650 7,277,035 -0.03(-0.38%)
Oct 14, 2004 6.595 6.739 6.588 6.675 10,825,902 +0.13(+1.95%)
Oct 13, 2004 6.628 6.628 6.411 6.547 14,364,965 -0.06(-0.94%)
Oct 12, 2004 6.659 6.698 6.578 6.609 8,988,262 -0.06(-0.84%)
Oct 11, 2004 6.871 6.888 6.650 6.665 11,390,635 -0.19(-2.77%)
Oct 08, 2004 6.793 6.923 6.793 6.855 14,862,880 +0.06(+0.91%)
Oct 07, 2004 6.841 6.979 6.737 6.793 16,527,927 +0.05(+0.75%)
Oct 06, 2004 6.605 6.748 6.603 6.743 10,116,696 +0.16(+2.41%)
Oct 05, 2004 6.599 6.632 6.543 6.584 11,395,279 +0.02(+0.30%)
Oct 04, 2004 6.663 6.704 6.539 6.564 9,580,083 -0.10(-1.54%)
Oct 01, 2004 6.529 6.721 6.493 6.667 10,200,284 +0.14(+2.11%)
Sep 30, 2004 6.450 6.570 6.444 6.529 8,140,775 +0.09(+1.48%)
Sep 29, 2004 6.498 6.568 6.405 6.434 9,090,682 -0.10(-1.57%)
Sep 28, 2004 6.493 6.580 6.417 6.537 11,444,554 +0.10(+1.54%)
Sep 27, 2004 6.508 6.586 6.436 6.438 12,509,266 -0.07(-1.07%)
Sep 24, 2004 6.241 6.533 6.237 6.508 22,185,836 +0.26(+4.16%)
Sep 23, 2004 6.295 6.295 6.167 6.248 14,106,205 +0.03(+0.56%)
Sep 22, 2004 6.212 6.287 6.159 6.213 10,907,426 -0.04(-0.65%)
Sep 21, 2004 6.117 6.268 6.086 6.254 14,380,445 +0.13(+2.15%)
Sep 20, 2004 6.109 6.169 6.093 6.122 11,531,496 +0.01(+0.22%)
Sep 17, 2004 6.047 6.119 6.016 6.109 7,730,060 +0.09(+1.42%)
Sep 16, 2004 5.993 6.055 5.965 6.024 6,326,869 +0.03(+0.55%)
Sep 15, 2004 5.923 6.074 5.913 5.991 11,877,456 +0.03(+0.59%)
Sep 14, 2004 5.934 5.993 5.903 5.956 5,033,839 -0.01(-0.10%)
Sep 13, 2004 5.907 5.987 5.884 5.962 7,545,857 +0.09(+1.48%)
Sep 10, 2004 5.882 5.903 5.828 5.874 7,778,819 -0.01(-0.20%)
Sep 09, 2004 5.797 5.903 5.791 5.886 7,325,794 +0.09(+1.54%)
Sep 08, 2004 5.694 5.822 5.686 5.797 10,303,737 +0.09(+1.49%)
Sep 07, 2004 5.822 5.822 5.673 5.712 13,996,818 -0.13(-2.16%)
Sep 03, 2004 5.741 5.898 5.729 5.838 6,600,077 +0.08(+1.41%)
Sep 02, 2004 5.801 5.810 5.702 5.756 6,279,916 -0.03(-0.60%)
Sep 01, 2004 5.665 5.795 5.632 5.791 8,945,436 +0.14(+2.43%)
Aug 31, 2004 5.562 5.673 5.560 5.653 6,554,929 +0.03(+0.55%)
Aug 30, 2004 5.611 5.640 5.582 5.622 7,330,696 +0.01(+0.21%)
Aug 27, 2004 5.578 5.634 5.551 5.611 5,154,577 +0.03(+0.56%)
Aug 26, 2004 5.489 5.609 5.483 5.580 6,038,698 +0.08(+1.37%)
Aug 25, 2004 5.485 5.514 5.425 5.504 7,326,568 +0.04(+0.71%)
Aug 24, 2004 5.514 5.533 5.401 5.465 6,577,632 -0.03(-0.63%)
Aug 23, 2004 5.611 5.611 5.500 5.500 5,972,137 -0.07(-1.29%)
Aug 20, 2004 5.504 5.657 5.503 5.572 10,888,077 +0.11(+1.95%)
Aug 19, 2004 5.494 5.572 5.450 5.465 9,391,237 +0.00(+0.00%)
Aug 18, 2004 5.378 5.504 5.341 5.465 17,677,000 +0.17(+3.30%)
Aug 17, 2004 5.388 5.398 5.126 5.291 38,104,140 -0.09(-1.76%)
Aug 16, 2004 5.442 5.456 5.359 5.386 13,805,134 -0.06(-1.03%)
Aug 13, 2004 5.483 5.516 5.442 5.442 9,376,790 -0.04(-0.74%)
Aug 12, 2004 5.611 5.651 5.469 5.483 13,300,770 -0.16(-2.75%)
Aug 11, 2004 5.717 5.762 5.605 5.638 12,549,770 -0.14(-2.48%)
Aug 10, 2004 5.797 5.828 5.729 5.781 5,080,019 -0.01(-0.23%)
Aug 09, 2004 5.731 5.855 5.727 5.795 5,915,638 +0.04(+0.78%)
Aug 06, 2004 5.818 5.841 5.710 5.750 10,752,376 -0.09(-1.46%)
Aug 05, 2004 5.931 5.969 5.818 5.836 7,849,765 -0.10(-1.70%)
Aug 04, 2004 6.062 6.084 5.919 5.936 6,771,380 -0.15(-2.39%)
Aug 03, 2004 6.045 6.173 6.045 6.082 7,503,289 +0.02(+0.26%)
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.