Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Halliburton Co
(NY:
HAL
)
37.07
-0.41 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2005
7.935
8.179
7.835
8.159
36,158,976
+0.06(+0.71%)
Jan 28, 2005
8.385
8.411
8.018
8.101
37,741,156
-0.53(-6.14%)
Jan 27, 2005
8.478
8.645
8.462
8.631
13,278,506
+0.15(+1.80%)
Jan 26, 2005
8.496
8.516
8.397
8.478
34,850,784
+0.03(+0.33%)
Jan 25, 2005
8.476
8.522
8.341
8.450
17,558,732
+0.12(+1.43%)
Jan 24, 2005
8.371
8.579
8.331
8.331
15,068,634
+0.04(+0.48%)
Jan 21, 2005
8.327
8.417
8.290
8.292
15,119,802
+0.00(+0.02%)
Jan 20, 2005
8.371
8.411
8.232
8.290
14,064,932
-0.08(-0.97%)
Jan 19, 2005
8.286
8.429
8.272
8.371
14,320,017
+0.08(+0.91%)
Jan 18, 2005
8.282
8.337
8.254
8.296
18,193,922
+0.10(+1.26%)
Jan 14, 2005
8.113
8.204
7.984
8.193
18,268,028
+0.14(+1.72%)
Jan 13, 2005
7.869
8.117
7.861
8.054
27,141,538
+0.21(+2.73%)
Jan 12, 2005
7.578
7.845
7.556
7.839
15,065,357
+0.26(+3.48%)
Jan 11, 2005
7.500
7.584
7.455
7.576
8,792,599
+0.07(+0.92%)
Jan 10, 2005
7.574
7.617
7.480
7.506
11,028,369
-0.03(-0.37%)
Jan 07, 2005
7.587
7.587
7.395
7.534
9,495,594
-0.05(-0.71%)
Jan 06, 2005
7.455
7.623
7.375
7.587
13,595,597
+0.13(+1.78%)
Jan 05, 2005
7.550
7.625
7.379
7.455
14,230,284
-0.10(-1.26%)
Jan 04, 2005
7.627
7.697
7.546
7.550
10,753,876
+0.01(+0.11%)
Jan 03, 2005
7.687
7.708
7.526
7.542
12,301,018
-0.24(-3.11%)
Dec 31, 2004
7.820
7.847
7.780
7.784
3,979,266
-0.01(-0.08%)
Dec 30, 2004
7.849
7.857
7.768
7.790
4,376,009
-0.08(-1.01%)
Dec 29, 2004
7.796
7.905
7.754
7.869
5,630,762
+0.08(+0.97%)
Dec 28, 2004
7.758
7.804
7.738
7.794
5,070,937
+0.09(+1.11%)
Dec 27, 2004
7.895
7.903
7.708
7.708
5,783,006
-0.19(-2.36%)
Dec 23, 2004
7.869
7.911
7.818
7.895
5,469,696
+0.04(+0.51%)
Dec 22, 2004
7.907
7.984
7.762
7.855
9,584,319
-0.08(-0.95%)
Dec 21, 2004
7.816
7.945
7.808
7.931
8,453,075
+0.14(+1.81%)
Dec 20, 2004
7.784
7.855
7.754
7.790
7,649,760
+0.01(+0.08%)
Dec 17, 2004
7.837
7.907
7.760
7.784
10,389,902
-0.05(-0.61%)
Dec 16, 2004
7.921
7.968
7.820
7.831
9,932,161
-0.14(-1.74%)
Dec 15, 2004
7.869
7.970
7.776
7.970
10,073,567
+0.12(+1.54%)
Dec 14, 2004
7.790
7.915
7.758
7.849
10,490,726
+0.14(+1.88%)
Dec 13, 2004
7.653
7.782
7.651
7.705
9,035,333
+0.07(+0.96%)
Dec 10, 2004
7.933
7.933
7.619
7.631
9,783,194
-0.18(-2.31%)
Dec 09, 2004
7.637
7.847
7.637
7.812
8,182,110
+0.20(+2.69%)
Dec 08, 2004
7.627
7.728
7.470
7.607
7,746,803
-0.02(-0.26%)
Dec 07, 2004
7.774
7.818
7.615
7.627
10,442,330
-0.13(-1.71%)
Dec 06, 2004
7.786
7.831
7.671
7.760
12,825,555
+0.08(+0.98%)
Dec 03, 2004
7.538
7.782
7.514
7.685
18,671,828
+0.03(+0.34%)
Dec 02, 2004
7.905
7.905
7.613
7.659
17,505,044
-0.25(-3.11%)
Dec 01, 2004
8.016
8.173
7.861
7.905
17,671,908
-0.30(-3.63%)
Nov 30, 2004
8.173
8.270
8.139
8.202
11,049,542
+0.08(+0.95%)
Nov 29, 2004
8.149
8.189
8.040
8.125
10,799,751
+0.02(+0.29%)
Nov 26, 2004
8.083
8.151
8.054
8.101
2,437,921
+0.01(+0.12%)
Nov 24, 2004
8.054
8.099
7.903
8.091
10,233,877
+0.06(+0.79%)
Nov 23, 2004
7.933
8.143
7.901
8.028
11,943,598
+0.10(+1.23%)
Nov 22, 2004
7.921
7.984
7.818
7.931
10,335,709
+0.03(+0.38%)
Nov 19, 2004
7.798
7.996
7.752
7.901
17,301,128
+0.18(+2.31%)
Nov 18, 2004
7.558
7.726
7.548
7.722
15,951,851
+0.21(+2.85%)
Nov 17, 2004
7.421
7.534
7.405
7.508
10,635,408
+0.09(+1.18%)
Nov 16, 2004
7.373
7.459
7.355
7.421
9,355,953
+0.08(+1.08%)
Nov 15, 2004
7.538
7.538
7.242
7.342
11,104,995
-0.20(-2.61%)
Nov 12, 2004
7.389
7.572
7.361
7.538
9,178,503
+0.14(+1.93%)
Nov 11, 2004
7.419
7.455
7.379
7.395
10,481,147
-0.01(-0.08%)
Nov 10, 2004
7.221
7.409
7.179
7.401
17,333,390
+0.18(+2.53%)
Nov 09, 2004
7.224
7.336
7.175
7.219
9,257,397
-0.00(-0.05%)
Nov 08, 2004
7.326
7.326
7.167
7.222
10,079,616
-0.10(-1.41%)
Nov 05, 2004
7.409
7.439
7.308
7.326
12,056,521
+0.01(+0.08%)
Nov 04, 2004
7.379
7.439
7.310
7.320
13,770,023
-0.04(-0.49%)
Nov 03, 2004
7.379
7.568
7.193
7.355
18,740,640
+0.31(+4.33%)
Nov 02, 2004
7.268
7.294
7.032
7.050
13,790,187
-0.24(-3.27%)
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
.