Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Halliburton Co
(NY:
HAL
)
35.98
-0.39 (-1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
5.694
5.803
5.674
5.762
11,345,362
+0.09(+1.54%)
May 27, 2004
5.863
5.863
5.651
5.674
11,327,973
-0.16(-2.72%)
May 26, 2004
5.883
5.920
5.793
5.833
10,166,976
-0.04(-0.74%)
May 25, 2004
5.764
5.883
5.754
5.877
6,747,491
+0.12(+2.14%)
May 24, 2004
5.655
5.811
5.633
5.754
10,087,090
+0.11(+1.90%)
May 21, 2004
5.625
5.665
5.605
5.647
7,101,813
+0.02(+0.42%)
May 20, 2004
5.724
5.732
5.595
5.623
7,004,790
-0.05(-0.94%)
May 19, 2004
5.734
5.774
5.657
5.676
6,620,984
-0.05(-0.93%)
May 18, 2004
5.736
5.748
5.645
5.730
8,864,352
-0.01(-0.14%)
May 17, 2004
5.754
5.827
5.714
5.738
5,090,796
-0.05(-0.79%)
May 14, 2004
5.793
5.871
5.730
5.784
5,985,674
-0.04(-0.65%)
May 13, 2004
5.748
5.843
5.732
5.821
5,607,663
+0.08(+1.31%)
May 12, 2004
5.724
5.849
5.698
5.746
10,114,559
+0.01(+0.21%)
May 11, 2004
5.752
5.756
5.686
5.734
14,533,756
+0.19(+3.44%)
May 10, 2004
5.625
5.625
5.426
5.543
10,958,027
-0.06(-0.99%)
May 07, 2004
5.764
5.819
5.599
5.599
6,657,777
-0.20(-3.49%)
May 06, 2004
5.893
5.942
5.762
5.801
8,382,514
-0.10(-1.68%)
May 05, 2004
5.853
5.924
5.746
5.901
17,636,468
-0.06(-1.03%)
May 04, 2004
6.043
6.093
5.915
5.962
8,624,945
-0.09(-1.41%)
May 03, 2004
5.893
6.071
5.873
6.047
10,192,681
+0.13(+2.28%)
Apr 30, 2004
6.012
6.057
5.843
5.913
9,538,219
-0.09(-1.52%)
Apr 29, 2004
6.153
6.190
5.934
6.004
8,878,716
-0.15(-2.42%)
Apr 28, 2004
6.151
6.266
6.125
6.153
10,784,646
-0.13(-2.08%)
Apr 27, 2004
6.210
6.418
6.200
6.284
11,342,590
+0.15(+2.49%)
Apr 26, 2004
6.200
6.240
6.131
6.131
7,541,062
+0.01(+0.16%)
Apr 23, 2004
6.109
6.151
6.032
6.121
7,879,507
+0.01(+0.19%)
Apr 22, 2004
5.922
6.139
5.897
6.109
7,833,642
+0.19(+3.18%)
Apr 21, 2004
5.942
5.942
5.813
5.920
7,888,076
-0.02(-0.33%)
Apr 20, 2004
6.081
6.119
5.940
5.940
6,727,331
-0.11(-1.84%)
Apr 19, 2004
6.091
6.168
6.036
6.051
7,964,938
-0.04(-0.59%)
Apr 16, 2004
5.992
6.121
5.956
6.087
8,656,698
+0.12(+2.03%)
Apr 15, 2004
5.922
6.006
5.897
5.966
7,137,094
+0.05(+0.91%)
Apr 14, 2004
5.883
5.934
5.845
5.913
6,643,160
+0.01(+0.13%)
Apr 13, 2004
6.042
6.077
5.895
5.905
7,300,143
-0.15(-2.43%)
Apr 12, 2004
5.952
6.157
5.938
6.051
10,110,527
+0.13(+2.18%)
Apr 08, 2004
5.932
5.980
5.893
5.922
6,138,642
+0.03(+0.54%)
Apr 07, 2004
5.823
5.938
5.766
5.891
10,071,214
+0.06(+0.95%)
Apr 06, 2004
5.829
5.897
5.813
5.835
7,591,967
+0.01(+0.10%)
Apr 05, 2004
5.942
5.962
5.792
5.829
12,213,023
-0.13(-2.13%)
Apr 02, 2004
5.960
5.990
5.889
5.956
11,199,198
-0.00(-0.07%)
Apr 01, 2004
6.030
6.065
5.895
5.960
13,579,909
-0.07(-1.15%)
Mar 31, 2004
5.956
6.043
5.877
6.030
16,046,555
+0.07(+1.23%)
Mar 30, 2004
5.772
5.988
5.754
5.956
11,050,514
+0.16(+2.84%)
Mar 29, 2004
5.764
5.853
5.732
5.792
10,901,577
+0.05(+0.79%)
Mar 26, 2004
5.635
5.813
5.635
5.746
11,549,236
+0.14(+2.44%)
Mar 25, 2004
5.627
5.655
5.577
5.609
13,592,006
+0.00(+0.07%)
Mar 24, 2004
5.680
5.746
5.577
5.605
9,972,931
-0.12(-2.05%)
Mar 23, 2004
5.797
5.823
5.627
5.722
9,959,575
-0.05(-0.86%)
Mar 22, 2004
5.839
5.847
5.754
5.772
7,849,266
-0.08(-1.32%)
Mar 19, 2004
5.988
6.012
5.819
5.849
11,213,814
-0.17(-2.77%)
Mar 18, 2004
5.952
6.071
5.918
6.016
8,440,727
+0.02(+0.40%)
Mar 17, 2004
5.825
6.032
5.805
5.992
14,016,638
+0.27(+4.64%)
Mar 16, 2004
5.790
5.795
5.704
5.726
8,434,679
-0.06(-1.10%)
Mar 15, 2004
5.795
5.849
5.776
5.790
12,742,490
-0.00(-0.07%)
Mar 12, 2004
5.726
5.877
5.714
5.793
25,153,338
+0.19(+3.40%)
Mar 11, 2004
5.619
5.823
5.478
5.603
45,433,360
-0.34(-5.77%)
Mar 10, 2004
6.057
6.135
5.905
5.946
15,221,484
-0.14(-2.38%)
Mar 09, 2004
5.952
6.151
5.942
6.091
26,319,878
-0.18(-2.88%)
Mar 08, 2004
6.301
6.347
6.252
6.272
7,888,832
+0.02(+0.32%)
Mar 05, 2004
6.264
6.345
6.226
6.252
9,720,924
-0.01(-0.19%)
Mar 04, 2004
6.260
6.297
6.240
6.264
7,585,919
+0.01(+0.22%)
Mar 03, 2004
6.331
6.331
6.236
6.250
9,946,470
-0.08(-1.25%)
Mar 02, 2004
6.454
6.488
6.325
6.329
11,156,357
-0.12(-1.88%)
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
.