Halliburton Co (NY: HAL )

31.34 USD +0.51 (+1.64%)
Streaming Delayed Price Updated: 11:37 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.60 20.84 20.51 20.67 4,383,700 +0.19(+0.95%)
Nov 29, 2004 20.54 20.64 20.26 20.48 4,284,600 +0.06(+0.29%)
Nov 26, 2004 20.38 20.55 20.30 20.42 967,200 +0.03(+0.12%)
Nov 24, 2004 20.30 20.42 19.92 20.39 4,060,100 +0.16(+0.79%)
Nov 23, 2004 20.00 20.52 19.92 20.24 4,738,400 +0.25(+1.23%)
Nov 22, 2004 19.96 20.12 19.70 19.99 4,100,500 +0.07(+0.38%)
Nov 19, 2004 19.66 20.16 19.54 19.92 6,863,900 +0.45(+2.31%)
Nov 18, 2004 19.05 19.48 19.02 19.46 6,328,600 +0.54(+2.85%)
Nov 17, 2004 18.70 18.99 18.67 18.92 4,219,400 +0.22(+1.18%)
Nov 16, 2004 18.58 18.80 18.54 18.70 3,711,800 +0.20(+1.08%)
Nov 15, 2004 19.00 19.00 18.25 18.50 4,405,700 -0.50(-2.61%)
Nov 12, 2004 18.62 19.08 18.55 19.00 3,641,400 +0.36(+1.93%)
Nov 11, 2004 18.70 18.79 18.60 18.64 4,158,200 -0.02(-0.08%)
Nov 10, 2004 18.20 18.67 18.09 18.66 6,876,700 +0.46(+2.53%)
Nov 09, 2004 18.21 18.49 18.08 18.20 3,672,700 -0.01(-0.05%)
Nov 08, 2004 18.46 18.46 18.07 18.20 3,998,900 -0.26(-1.41%)
Nov 05, 2004 18.67 18.75 18.42 18.46 4,783,200 +0.01(+0.08%)
Nov 04, 2004 18.60 18.75 18.42 18.45 5,463,000 -0.09(-0.49%)
Nov 03, 2004 18.60 19.08 18.13 18.54 7,435,000 +0.77(+4.33%)
Nov 02, 2004 18.32 18.39 17.73 17.77 5,471,000 -0.60(-3.27%)
Nov 01, 2004 18.57 18.68 18.26 18.37 5,215,000 -0.15(-0.81%)
Oct 29, 2004 18.12 18.54 17.88 18.52 6,365,000 +0.39(+2.18%)
Oct 28, 2004 18.21 18.65 18.00 18.12 8,796,000 -0.24(-1.28%)
Oct 27, 2004 17.92 18.99 17.92 18.36 15,828,900 +0.50(+2.77%)
Oct 26, 2004 17.55 17.88 17.50 17.86 6,726,400 +0.69(+4.02%)
Oct 25, 2004 17.21 17.25 16.86 17.17 3,591,700 -0.05(-0.26%)
Oct 22, 2004 17.38 17.52 17.20 17.22 3,290,900 -0.16(-0.89%)
Oct 21, 2004 17.34 17.60 17.26 17.38 4,447,900 +0.07(+0.38%)
Oct 20, 2004 16.84 17.33 16.77 17.31 3,946,000 +0.54(+3.22%)
Oct 19, 2004 16.82 17.01 16.70 16.77 3,412,000 -0.09(-0.50%)
Oct 18, 2004 17.16 17.23 16.80 16.86 3,400,300 -0.30(-1.75%)
Oct 15, 2004 17.34 17.36 17.05 17.16 2,820,700 -0.06(-0.38%)
Oct 14, 2004 17.01 17.39 17.00 17.22 4,196,300 +0.33(+1.95%)
Oct 13, 2004 17.10 17.10 16.54 16.89 5,568,100 -0.16(-0.94%)
Oct 12, 2004 17.18 17.28 16.97 17.05 3,484,000 -0.15(-0.84%)
Oct 11, 2004 17.73 17.77 17.16 17.20 4,415,200 -0.49(-2.77%)
Oct 08, 2004 17.52 17.86 17.52 17.68 5,761,100 +0.16(+0.91%)
Oct 07, 2004 17.65 18.00 17.38 17.52 6,406,500 +0.13(+0.75%)
Oct 06, 2004 17.04 17.41 17.04 17.39 3,921,400 +0.41(+2.41%)
Oct 05, 2004 17.02 17.11 16.88 16.99 4,417,000 +0.05(+0.30%)
Oct 04, 2004 17.19 17.30 16.87 16.93 3,713,400 -0.27(-1.54%)
Oct 01, 2004 16.84 17.34 16.75 17.20 3,953,800 +0.36(+2.11%)
Sep 30, 2004 16.64 16.95 16.62 16.84 3,155,500 +0.24(+1.48%)
Sep 29, 2004 16.76 16.95 16.52 16.60 3,523,700 -0.26(-1.57%)
Sep 28, 2004 16.75 16.98 16.55 16.86 4,436,100 +0.25(+1.54%)
Sep 27, 2004 16.79 16.99 16.61 16.61 4,848,800 -0.18(-1.07%)
Sep 24, 2004 16.10 16.86 16.09 16.79 8,599,600 +0.67(+4.16%)
Sep 23, 2004 16.24 16.24 15.91 16.12 5,467,800 +0.09(+0.56%)
Sep 22, 2004 16.02 16.22 15.89 16.03 4,227,900 -0.10(-0.65%)
Sep 21, 2004 15.78 16.17 15.70 16.14 5,574,100 +0.34(+2.15%)
Sep 20, 2004 15.76 15.91 15.72 15.79 4,469,800 +0.04(+0.22%)
Sep 17, 2004 15.60 15.79 15.52 15.76 2,996,300 +0.22(+1.42%)
Sep 16, 2004 15.46 15.62 15.39 15.54 2,452,400 +0.08(+0.55%)
Sep 15, 2004 15.28 15.67 15.26 15.46 4,603,900 +0.09(+0.59%)
Sep 14, 2004 15.31 15.46 15.23 15.37 1,951,200 -0.02(-0.10%)
Sep 13, 2004 15.24 15.45 15.18 15.38 2,924,900 +0.23(+1.48%)
Sep 10, 2004 15.18 15.23 15.04 15.15 3,015,200 -0.03(-0.20%)
Sep 09, 2004 14.96 15.23 14.94 15.19 2,839,600 +0.23(+1.54%)
Sep 08, 2004 14.69 15.02 14.67 14.96 3,993,900 +0.22(+1.49%)
Sep 07, 2004 15.02 15.02 14.63 14.73 5,425,400 -0.33(-2.16%)
Sep 03, 2004 14.81 15.21 14.78 15.06 2,558,300 +0.21(+1.41%)
Sep 02, 2004 14.96 14.99 14.71 14.85 2,434,200 -0.09(-0.60%)
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.