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 (%)
Mar 31, 2005
8.500
8.599
8.478
8.579
20,145,874
+0.22(+2.63%)
Mar 30, 2005
8.331
8.371
8.064
8.359
15,438,406
+0.13(+1.59%)
Mar 29, 2005
8.435
8.490
8.222
8.228
11,244,888
-0.21(-2.45%)
Mar 28, 2005
8.373
8.488
8.359
8.435
8,452,823
+0.09(+1.09%)
Mar 24, 2005
8.401
8.500
8.343
8.343
12,189,608
+0.04(+0.43%)
Mar 23, 2005
8.440
8.589
8.266
8.308
22,368,284
-0.31(-3.64%)
Mar 22, 2005
8.809
8.809
8.607
8.621
16,914,216
-0.02(-0.18%)
Mar 21, 2005
8.728
8.728
8.534
8.637
18,265,760
-0.08(-0.87%)
Mar 18, 2005
8.490
8.712
8.470
8.712
44,875,704
+0.26(+3.05%)
Mar 17, 2005
8.470
8.607
8.391
8.454
25,142,958
+0.14(+1.72%)
Mar 16, 2005
8.234
8.371
8.133
8.312
15,594,431
+0.07(+0.87%)
Mar 15, 2005
8.371
8.538
8.240
8.240
18,436,656
-0.09(-1.10%)
Mar 14, 2005
8.024
8.391
7.935
8.331
20,308,452
+0.32(+4.01%)
Mar 11, 2005
7.984
8.198
7.956
8.010
21,411,718
-0.12(-1.54%)
Mar 10, 2005
8.331
8.333
8.105
8.135
21,239,812
-0.22(-2.66%)
Mar 09, 2005
8.663
8.688
8.355
8.357
13,917,982
-0.26(-2.97%)
Mar 08, 2005
8.684
8.744
8.589
8.613
10,223,542
-0.07(-0.80%)
Mar 07, 2005
8.887
8.887
8.663
8.682
13,578,709
-0.20(-2.30%)
Mar 04, 2005
8.817
8.925
8.728
8.887
11,532,488
+0.14(+1.63%)
Mar 03, 2005
8.734
8.821
8.684
8.744
12,107,941
+0.07(+0.78%)
Mar 02, 2005
8.500
8.748
8.433
8.677
11,424,859
+0.18(+2.08%)
Mar 01, 2005
8.678
8.724
8.482
8.500
13,107,358
-0.22(-2.55%)
Feb 28, 2005
8.877
8.984
8.663
8.722
14,188,190
-0.15(-1.74%)
Feb 25, 2005
8.510
8.879
8.510
8.877
13,372,020
+0.24(+2.78%)
Feb 24, 2005
8.559
8.639
8.436
8.637
11,809,502
+0.09(+1.02%)
Feb 23, 2005
8.321
8.557
8.319
8.550
10,277,987
+0.19(+2.30%)
Feb 22, 2005
8.431
8.577
8.351
8.357
13,320,600
-0.07(-0.85%)
Feb 18, 2005
8.337
8.466
8.304
8.429
9,983,833
+0.14(+1.68%)
Feb 17, 2005
8.417
8.486
8.282
8.290
11,391,587
-0.13(-1.58%)
Feb 16, 2005
8.254
8.450
8.220
8.423
12,442,928
+0.22(+2.66%)
Feb 15, 2005
8.212
8.286
8.149
8.204
9,691,192
-0.01(-0.14%)
Feb 14, 2005
8.288
8.331
8.194
8.216
8,963,748
-0.10(-1.15%)
Feb 11, 2005
8.341
8.379
8.272
8.312
11,336,890
-0.02(-0.24%)
Feb 10, 2005
8.173
8.337
8.143
8.331
12,249,850
+0.26(+3.27%)
Feb 09, 2005
8.097
8.193
8.004
8.068
10,190,775
-0.06(-0.71%)
Feb 08, 2005
8.131
8.212
8.060
8.125
8,338,891
-0.01(-0.07%)
Feb 07, 2005
8.282
8.341
8.038
8.131
8,648,421
-0.19(-2.34%)
Feb 04, 2005
8.282
8.355
8.234
8.325
11,547,612
+0.04(+0.45%)
Feb 03, 2005
8.242
8.292
8.141
8.288
13,625,844
+0.05(+0.55%)
Feb 02, 2005
8.193
8.242
8.093
8.242
13,530,062
+0.12(+1.49%)
Feb 01, 2005
8.161
8.212
8.044
8.121
13,429,490
-0.04(-0.46%)
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%)
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
.