Halliburton Co (NY: HAL )

27.54 USD -0.60 (-2.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.65 11.71 11.58 11.68 577,000 -0.03(-0.26%)
Nov 26, 2003 11.62 11.72 11.53 11.71 1,684,300 +0.08(+0.69%)
Nov 25, 2003 11.58 11.77 11.58 11.62 1,858,300 +0.01(+0.09%)
Nov 24, 2003 11.57 11.64 11.47 11.62 2,073,300 +0.04(+0.35%)
Nov 21, 2003 11.69 11.63 11.40 11.57 3,008,800 -0.11(-0.94%)
Nov 20, 2003 11.63 11.71 11.59 11.69 3,296,000 -0.03(-0.26%)
Nov 19, 2003 11.84 11.87 11.63 11.71 2,217,000 -0.12(-1.01%)
Nov 18, 2003 11.90 11.95 11.65 11.84 2,371,600 -0.01(-0.13%)
Nov 17, 2003 11.88 12.00 11.12 11.85 2,185,700 -0.26(-2.11%)
Nov 14, 2003 12.00 12.18 11.96 12.11 2,036,400 +0.02(+0.17%)
Nov 13, 2003 11.97 12.14 11.97 12.09 3,266,100 +0.12(+1.05%)
Nov 12, 2003 11.90 11.99 11.84 11.96 1,883,000 +0.05(+0.38%)
Nov 11, 2003 11.93 11.95 11.84 11.91 1,634,500 -0.02(-0.17%)
Nov 10, 2003 12.11 12.12 11.93 11.94 1,817,800 -0.17(-1.40%)
Nov 07, 2003 12.31 12.34 12.05 12.11 4,866,300 +0.05(+0.46%)
Nov 06, 2003 12.00 12.09 11.87 12.05 3,713,100 -0.12(-1.03%)
Nov 05, 2003 11.83 12.25 11.91 12.18 3,894,500 +0.23(+1.93%)
Nov 04, 2003 11.83 11.98 11.72 11.95 2,922,689 +0.08(+0.63%)
Nov 03, 2003 11.94 12.10 11.80 11.87 2,015,200 -0.07(-0.59%)
Oct 31, 2003 11.71 12.06 11.87 11.94 3,632,800 +0.23(+2.01%)
Oct 30, 2003 11.76 11.86 11.57 11.71 3,300,900 -0.05(-0.47%)
Oct 29, 2003 12.04 12.23 11.72 11.76 4,450,200 -0.28(-2.33%)
Oct 28, 2003 12.11 12.14 12.06 12.04 3,900,900 -0.13(-1.07%)
Oct 27, 2003 11.95 12.17 11.95 12.17 3,716,200 +0.18(+1.50%)
Oct 24, 2003 11.94 12.00 11.83 11.99 2,760,000 -0.04(-0.29%)
Oct 23, 2003 11.97 12.03 11.75 12.03 4,335,500 +0.05(+0.42%)
Oct 22, 2003 12.16 12.16 11.85 11.97 3,384,600 -0.19(-1.56%)
Oct 21, 2003 11.90 12.21 11.90 12.16 3,556,600 +0.19(+1.63%)
Oct 20, 2003 12.05 12.08 11.97 11.97 3,274,600 -0.08(-0.71%)
Oct 17, 2003 12.15 12.15 11.95 12.05 3,676,000 -0.09(-0.74%)
Oct 16, 2003 12.07 12.21 12.02 12.14 4,340,800 +0.13(+1.08%)
Oct 15, 2003 12.14 12.20 11.81 12.02 6,507,100 -0.17(-1.44%)
Oct 14, 2003 12.07 12.19 11.91 12.19 4,088,700 +0.01(+0.12%)
Oct 13, 2003 12.38 12.41 12.16 12.18 2,573,700 -0.20(-1.62%)
Oct 10, 2003 12.26 12.49 12.24 12.38 6,137,600 -0.01(-0.04%)
Oct 09, 2003 12.63 12.47 12.24 12.38 6,825,900 -0.25(-1.98%)
Oct 08, 2003 12.68 12.84 12.55 12.63 3,697,300 -0.14(-1.10%)
Oct 07, 2003 12.59 12.79 12.49 12.77 2,730,400 +0.18(+1.47%)
Oct 06, 2003 12.61 12.70 12.56 12.59 2,698,000 -0.11(-0.87%)
Oct 03, 2003 12.67 12.80 12.55 12.70 3,148,400 +0.08(+0.63%)
Oct 02, 2003 12.45 12.62 12.38 12.62 3,249,600 +0.14(+1.12%)
Oct 01, 2003 11.60 12.47 11.60 12.47 3,662,000 +0.35(+2.89%)
Sep 30, 2003 12.28 12.39 12.10 12.12 4,225,000 -0.15(-1.26%)
Sep 29, 2003 12.06 12.32 12.03 12.28 2,323,700 +0.26(+2.21%)
Sep 26, 2003 12.38 12.43 12.00 12.02 2,795,600 -0.34(-2.79%)
Sep 25, 2003 12.53 12.54 12.36 12.36 2,241,300 -0.15(-1.16%)
Sep 24, 2003 12.44 12.95 12.50 12.51 3,645,300 +0.07(+0.52%)
Sep 23, 2003 12.27 12.46 12.31 12.44 2,150,100 +0.17(+1.43%)
Sep 22, 2003 12.19 12.41 12.21 12.27 3,020,100 +0.08(+0.66%)
Sep 19, 2003 12.15 12.22 12.02 12.19 3,186,300 +0.04(+0.33%)
Sep 18, 2003 12.04 12.20 11.91 12.14 3,877,900 +0.08(+0.66%)
Sep 17, 2003 12.26 12.25 11.98 12.06 3,732,300 -0.20(-1.59%)
Sep 16, 2003 12.01 12.27 12.04 12.26 3,371,500 +0.25(+2.12%)
Sep 15, 2003 12.10 12.12 11.97 12.01 1,967,400 -0.11(-0.95%)
Sep 12, 2003 12.04 12.12 11.96 12.12 2,281,700 +0.14(+1.21%)
Sep 11, 2003 12.19 12.25 11.94 11.97 2,851,200 -0.19(-1.56%)
Sep 10, 2003 12.26 12.28 12.09 12.16 3,495,900 -0.10(-0.77%)
Sep 09, 2003 12.51 12.51 12.23 12.26 4,155,000 -0.25(-2.00%)
Sep 08, 2003 12.55 12.55 12.34 12.51 3,615,200 +0.26(+2.12%)
Sep 05, 2003 12.14 12.26 12.07 12.25 2,620,300 +0.11(+0.86%)
Sep 04, 2003 12.29 12.34 12.00 12.14 3,314,200 -0.16(-1.26%)
Sep 03, 2003 12.25 12.50 12.07 12.30 4,882,900 +0.05(+0.41%)
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.