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

Halliburton Co (NY: HAL )

33.87 -0.87 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2003 4.569 4.727 4.565 4.711 10,367,581 +0.14(+3.11%)
May 29, 2003 4.688 4.705 4.553 4.569 9,238,990 -0.08(-1.74%)
May 28, 2003 4.737 4.772 4.540 4.650 6,266,908 -0.09(-1.83%)
May 27, 2003 4.684 4.770 4.646 4.737 8,795,661 +0.06(+1.31%)
May 23, 2003 4.648 4.695 4.634 4.676 6,060,443 -0.02(-0.46%)
May 22, 2003 4.727 4.727 4.616 4.697 9,920,958 -0.03(-0.63%)
May 21, 2003 4.530 4.759 4.516 4.727 12,098,340 +0.17(+3.77%)
May 20, 2003 4.569 4.613 4.506 4.555 7,082,128 -0.03(-0.56%)
May 19, 2003 4.672 4.684 4.581 4.581 10,600,139 -0.11(-2.36%)
May 16, 2003 4.810 4.824 4.666 4.691 11,271,974 -0.12(-2.46%)
May 15, 2003 4.778 4.869 4.749 4.810 10,480,567 +0.03(+0.66%)
May 14, 2003 4.717 4.804 4.652 4.778 14,350,201 +0.06(+1.30%)
May 13, 2003 4.569 4.717 4.555 4.717 10,624,459 +0.13(+2.88%)
May 12, 2003 4.540 4.622 4.482 4.585 12,940,666 -0.09(-1.98%)
May 09, 2003 4.688 4.688 4.573 4.678 8,221,865 +0.04(+0.81%)
May 08, 2003 4.644 4.729 4.538 4.640 11,526,571 +0.03(+0.64%)
May 07, 2003 4.472 4.701 4.466 4.611 15,505,392 +0.14(+3.09%)
May 06, 2003 4.386 4.541 4.386 4.472 9,128,031 +0.10(+2.26%)
May 05, 2003 4.332 4.441 4.313 4.374 7,949,281 +0.04(+0.96%)
May 02, 2003 4.220 4.358 4.204 4.332 8,282,411 +0.14(+3.29%)
May 01, 2003 4.243 4.271 4.168 4.194 7,757,762 -0.03(-0.75%)
Apr 30, 2003 4.149 4.269 4.149 4.226 8,235,798 +0.08(+2.00%)
Apr 29, 2003 4.013 4.218 4.013 4.143 9,396,562 -0.06(-1.50%)
Apr 28, 2003 4.192 4.273 4.165 4.206 5,793,939 +0.02(+0.52%)
Apr 25, 2003 4.255 4.255 4.174 4.184 7,076,301 -0.03(-0.75%)
Apr 24, 2003 4.243 4.243 4.188 4.216 8,433,144 +0.04(+0.95%)
Apr 23, 2003 4.165 4.218 4.097 4.176 7,477,325 +0.03(+0.67%)
Apr 22, 2003 4.088 4.174 4.056 4.149 8,022,240 +0.05(+1.25%)
Apr 21, 2003 4.135 4.139 4.060 4.097 6,582,812 -0.04(-0.91%)
Apr 17, 2003 3.973 4.141 3.943 4.135 10,075,997 +0.13(+3.35%)
Apr 16, 2003 4.099 4.121 3.979 4.001 12,179,913 -0.10(-2.50%)
Apr 15, 2003 4.261 4.267 4.099 4.103 10,746,058 -0.17(-3.97%)
Apr 14, 2003 4.293 4.293 4.212 4.273 6,453,613 +0.01(+0.23%)
Apr 11, 2003 4.234 4.295 4.204 4.263 8,694,581 +0.03(+0.70%)
Apr 10, 2003 4.145 4.255 4.137 4.234 8,230,225 +0.12(+2.88%)
Apr 09, 2003 4.135 4.153 4.103 4.115 5,315,902 +0.01(+0.19%)
Apr 08, 2003 4.123 4.149 4.080 4.107 5,183,410 +0.00(+0.00%)
Apr 07, 2003 4.125 4.147 4.052 4.107 7,988,800 +0.06(+1.36%)
Apr 04, 2003 4.105 4.121 4.046 4.052 6,570,905 -0.01(-0.34%)
Apr 03, 2003 4.194 4.222 4.066 4.066 7,230,833 -0.14(-3.38%)
Apr 02, 2003 4.149 4.224 4.125 4.208 12,785,628 +0.06(+1.43%)
Apr 01, 2003 4.093 4.163 4.080 4.149 11,144,548 +0.06(+1.40%)
Mar 31, 2003 3.949 4.133 3.945 4.091 11,896,688 -0.14(-3.31%)
Mar 28, 2003 4.332 4.362 4.218 4.232 19,657,744 -0.01(-0.28%)
Mar 27, 2003 4.119 4.301 4.111 4.243 14,729,945 +0.16(+3.91%)
Mar 26, 2003 4.145 4.184 4.078 4.084 15,225,714 +0.01(+0.15%)
Mar 25, 2003 4.013 4.129 4.009 4.078 12,630,336 +0.11(+2.68%)
Mar 24, 2003 4.084 4.135 3.967 3.971 10,935,803 -0.11(-2.80%)
Mar 21, 2003 4.222 4.224 4.068 4.086 12,902,160 -0.08(-1.94%)
Mar 20, 2003 4.046 4.210 4.030 4.166 18,873,938 +0.12(+2.98%)
Mar 19, 2003 4.145 4.145 3.985 4.046 11,126,815 -0.08(-1.91%)
Mar 18, 2003 3.957 4.131 3.928 4.125 14,988,849 +0.18(+4.50%)
Mar 17, 2003 3.829 3.949 3.829 3.947 10,068,903 +0.09(+2.30%)
Mar 14, 2003 3.835 4.046 3.823 3.859 10,020,011 +0.02(+0.62%)
Mar 13, 2003 3.859 3.868 3.776 3.835 7,311,646 +0.05(+1.20%)
Mar 12, 2003 3.857 3.857 3.681 3.790 12,413,231 -0.07(-1.74%)
Mar 11, 2003 4.001 4.016 3.835 3.857 9,550,081 -0.12(-2.98%)
Mar 10, 2003 4.084 4.086 3.975 3.975 8,282,158 -0.10(-2.52%)
Mar 07, 2003 4.082 4.095 3.987 4.078 19,580,478 +0.05(+1.23%)
Mar 06, 2003 3.938 4.042 3.934 4.028 7,641,990 +0.08(+2.05%)
Mar 05, 2003 3.947 3.959 3.898 3.947 7,531,284 +0.01(+0.30%)
Mar 04, 2003 4.020 4.084 3.932 3.936 10,905,657 -0.11(-2.73%)
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.