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
)
36.70
+0.37 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2004
8.174
8.272
8.141
8.204
11,047,237
+0.08(+0.95%)
Nov 29, 2004
8.151
8.190
8.041
8.127
10,797,498
+0.02(+0.29%)
Nov 26, 2004
8.085
8.153
8.055
8.103
2,437,413
+0.01(+0.12%)
Nov 24, 2004
8.055
8.101
7.905
8.093
10,231,742
+0.06(+0.79%)
Nov 23, 2004
7.934
8.145
7.903
8.030
11,941,107
+0.10(+1.23%)
Nov 22, 2004
7.922
7.986
7.819
7.932
10,333,553
+0.03(+0.38%)
Nov 19, 2004
7.799
7.998
7.754
7.903
17,297,518
+0.18(+2.31%)
Nov 18, 2004
7.559
7.728
7.549
7.724
15,948,525
+0.21(+2.85%)
Nov 17, 2004
7.422
7.535
7.407
7.510
10,633,190
+0.09(+1.18%)
Nov 16, 2004
7.375
7.460
7.357
7.422
9,354,001
+0.08(+1.08%)
Nov 15, 2004
7.539
7.539
7.244
7.343
11,102,679
-0.20(-2.61%)
Nov 12, 2004
7.391
7.573
7.363
7.539
9,176,588
+0.14(+1.93%)
Nov 11, 2004
7.420
7.456
7.381
7.397
10,478,961
-0.01(-0.08%)
Nov 10, 2004
7.222
7.410
7.180
7.403
17,329,776
+0.18(+2.53%)
Nov 09, 2004
7.226
7.337
7.176
7.220
9,255,467
-0.00(-0.05%)
Nov 08, 2004
7.327
7.327
7.168
7.224
10,077,514
-0.10(-1.41%)
Nov 05, 2004
7.410
7.440
7.309
7.327
12,054,006
+0.01(+0.08%)
Nov 04, 2004
7.381
7.440
7.311
7.321
13,767,151
-0.04(-0.49%)
Nov 03, 2004
7.381
7.569
7.194
7.357
18,736,732
+0.31(+4.33%)
Nov 02, 2004
7.270
7.295
7.034
7.051
13,787,311
-0.24(-3.27%)
Nov 01, 2004
7.367
7.412
7.246
7.289
13,142,173
-0.06(-0.81%)
Oct 29, 2004
7.190
7.357
7.093
7.349
16,040,255
+0.16(+2.18%)
Oct 28, 2004
7.226
7.401
7.141
7.192
22,166,548
-0.09(-1.28%)
Oct 27, 2004
7.113
7.534
7.113
7.286
39,889,960
+0.20(+2.77%)
Oct 26, 2004
6.964
7.093
6.944
7.089
16,951,008
+0.27(+4.02%)
Oct 25, 2004
6.831
6.847
6.690
6.815
9,051,341
-0.02(-0.26%)
Oct 22, 2004
6.897
6.952
6.825
6.833
8,293,303
-0.06(-0.89%)
Oct 21, 2004
6.883
6.984
6.849
6.895
11,209,026
+0.03(+0.38%)
Oct 20, 2004
6.682
6.877
6.655
6.869
9,944,202
+0.21(+3.22%)
Oct 19, 2004
6.672
6.752
6.629
6.655
8,598,484
-0.03(-0.50%)
Oct 18, 2004
6.807
6.837
6.668
6.688
8,568,999
-0.12(-1.75%)
Oct 15, 2004
6.881
6.887
6.766
6.807
7,108,365
-0.03(-0.38%)
Oct 14, 2004
6.752
6.899
6.744
6.833
10,574,976
+0.13(+1.95%)
Oct 13, 2004
6.786
6.786
6.563
6.702
14,032,010
-0.06(-0.94%)
Oct 12, 2004
6.817
6.857
6.734
6.766
8,779,929
-0.06(-0.84%)
Oct 11, 2004
7.034
7.051
6.807
6.823
11,126,620
-0.19(-2.77%)
Oct 08, 2004
6.954
7.087
6.954
7.018
14,518,384
+0.06(+0.91%)
Oct 07, 2004
7.004
7.145
6.897
6.954
16,144,838
+0.05(+0.75%)
Oct 06, 2004
6.762
6.909
6.760
6.903
9,882,208
+0.16(+2.41%)
Oct 05, 2004
6.756
6.789
6.698
6.740
11,131,156
+0.02(+0.30%)
Oct 04, 2004
6.821
6.863
6.694
6.720
9,358,034
-0.11(-1.54%)
Oct 01, 2004
6.684
6.881
6.647
6.825
9,963,859
+0.14(+2.11%)
Sep 30, 2004
6.603
6.726
6.597
6.684
7,952,085
+0.10(+1.48%)
Sep 29, 2004
6.653
6.724
6.557
6.587
8,879,976
-0.11(-1.57%)
Sep 28, 2004
6.647
6.736
6.569
6.692
11,179,289
+0.10(+1.54%)
Sep 27, 2004
6.663
6.742
6.589
6.591
12,219,323
-0.07(-1.07%)
Sep 24, 2004
6.389
6.688
6.385
6.663
21,671,606
+0.27(+4.16%)
Sep 23, 2004
6.444
6.444
6.313
6.397
13,779,247
+0.04(+0.56%)
Sep 22, 2004
6.359
6.436
6.305
6.361
10,654,610
-0.04(-0.65%)
Sep 21, 2004
6.262
6.416
6.230
6.403
14,047,131
+0.13(+2.15%)
Sep 20, 2004
6.254
6.315
6.238
6.268
11,264,216
+0.01(+0.22%)
Sep 17, 2004
6.190
6.264
6.159
6.254
7,550,890
+0.09(+1.42%)
Sep 16, 2004
6.135
6.198
6.107
6.166
6,180,223
+0.03(+0.55%)
Sep 15, 2004
6.063
6.218
6.053
6.133
11,602,157
+0.04(+0.59%)
Sep 14, 2004
6.075
6.135
6.043
6.097
4,917,163
-0.01(-0.10%)
Sep 13, 2004
6.047
6.129
6.024
6.103
7,370,957
+0.09(+1.48%)
Sep 10, 2004
6.022
6.043
5.966
6.014
7,598,519
-0.01(-0.20%)
Sep 09, 2004
5.934
6.043
5.928
6.026
7,155,995
+0.09(+1.54%)
Sep 08, 2004
5.829
5.960
5.821
5.934
10,064,914
+0.09(+1.49%)
Sep 07, 2004
5.960
5.960
5.807
5.847
13,672,396
-0.13(-2.16%)
Sep 03, 2004
5.877
6.038
5.865
5.976
6,447,099
+0.08(+1.41%)
Sep 02, 2004
5.938
5.948
5.837
5.893
6,134,358
-0.04(-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
.