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
)
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:
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 (%)
Apr 29, 2005
8.291
8.370
8.082
8.210
12,062,637
+0.01(+0.10%)
Apr 28, 2005
8.420
8.420
8.157
8.202
18,402,196
-0.24(-2.83%)
Apr 27, 2005
8.735
8.735
8.410
8.441
17,751,018
-0.28(-3.21%)
Apr 26, 2005
8.769
8.832
8.690
8.722
19,300,574
-0.00(-0.05%)
Apr 25, 2005
8.749
8.844
8.684
8.726
17,419,476
+0.07(+0.82%)
Apr 22, 2005
8.686
8.775
8.510
8.655
17,914,128
+0.10(+1.18%)
Apr 21, 2005
8.299
8.554
8.254
8.554
10,950,998
+0.30(+3.66%)
Apr 20, 2005
8.445
8.619
8.232
8.252
14,095,703
-0.21(-2.43%)
Apr 19, 2005
8.270
8.487
8.252
8.457
15,355,257
+0.33(+4.03%)
Apr 18, 2005
7.999
8.195
7.995
8.129
14,792,472
+0.11(+1.43%)
Apr 15, 2005
8.390
8.457
7.946
8.015
22,822,410
-0.35(-4.13%)
Apr 14, 2005
8.516
8.578
8.356
8.360
19,107,070
-0.08(-0.96%)
Apr 13, 2005
8.647
8.726
8.416
8.441
19,497,624
-0.23(-2.69%)
Apr 12, 2005
8.805
8.820
8.538
8.674
13,084,869
-0.13(-1.46%)
Apr 11, 2005
8.735
8.876
8.637
8.803
11,807,586
+0.05(+0.59%)
Apr 08, 2005
8.919
8.955
8.749
8.751
11,159,447
-0.15(-1.73%)
Apr 07, 2005
9.065
9.132
8.844
8.905
20,342,056
-0.09(-0.97%)
Apr 06, 2005
8.824
9.002
8.777
8.992
18,716,262
+0.22(+2.47%)
Apr 05, 2005
8.862
8.923
8.692
8.775
15,771,900
-0.09(-1.00%)
Apr 04, 2005
8.878
8.929
8.757
8.864
24,640,442
+0.05(+0.56%)
Apr 01, 2005
8.686
8.814
8.633
8.814
17,338,426
+0.28(+3.24%)
Mar 31, 2005
8.459
8.558
8.437
8.538
20,243,276
+0.22(+2.63%)
Mar 30, 2005
8.291
8.331
8.025
8.319
15,513,049
+0.13(+1.59%)
Mar 29, 2005
8.394
8.449
8.183
8.189
11,299,256
-0.21(-2.45%)
Mar 28, 2005
8.333
8.447
8.319
8.394
8,493,691
+0.09(+1.09%)
Mar 24, 2005
8.360
8.459
8.303
8.303
12,248,544
+0.04(+0.43%)
Mar 23, 2005
8.400
8.548
8.226
8.268
22,476,432
-0.31(-3.64%)
Mar 22, 2005
8.767
8.767
8.566
8.579
16,995,994
-0.02(-0.18%)
Mar 21, 2005
8.686
8.686
8.493
8.595
18,354,072
-0.08(-0.87%)
Mar 18, 2005
8.449
8.670
8.429
8.670
45,092,676
+0.26(+3.05%)
Mar 17, 2005
8.429
8.566
8.350
8.414
25,264,520
+0.14(+1.72%)
Mar 16, 2005
8.195
8.331
8.094
8.272
15,669,828
+0.07(+0.87%)
Mar 15, 2005
8.331
8.497
8.200
8.200
18,525,796
-0.09(-1.10%)
Mar 14, 2005
7.985
8.350
7.896
8.291
20,406,642
+0.32(+4.01%)
Mar 11, 2005
7.946
8.159
7.918
7.971
21,515,240
-0.12(-1.54%)
Mar 10, 2005
8.291
8.293
8.066
8.096
21,342,504
-0.22(-2.66%)
Mar 09, 2005
8.621
8.647
8.315
8.317
13,985,274
-0.25(-2.97%)
Mar 08, 2005
8.643
8.702
8.548
8.572
10,272,972
-0.07(-0.80%)
Mar 07, 2005
8.844
8.844
8.621
8.641
13,644,361
-0.20(-2.30%)
Mar 04, 2005
8.775
8.883
8.686
8.844
11,588,247
+0.14(+1.63%)
Mar 03, 2005
8.692
8.779
8.642
8.702
12,166,481
+0.07(+0.78%)
Mar 02, 2005
8.459
8.706
8.392
8.635
11,480,097
+0.18(+2.08%)
Mar 01, 2005
8.637
8.682
8.441
8.459
13,170,730
-0.22(-2.55%)
Feb 28, 2005
8.834
8.941
8.621
8.680
14,256,788
-0.15(-1.74%)
Feb 25, 2005
8.469
8.836
8.469
8.834
13,436,673
+0.24(+2.78%)
Feb 24, 2005
8.518
8.597
8.396
8.595
11,866,600
+0.09(+1.02%)
Feb 23, 2005
8.281
8.516
8.279
8.508
10,327,680
+0.19(+2.30%)
Feb 22, 2005
8.390
8.536
8.311
8.317
13,385,004
-0.07(-0.85%)
Feb 18, 2005
8.297
8.426
8.264
8.388
10,032,104
+0.14(+1.68%)
Feb 17, 2005
8.376
8.445
8.243
8.250
11,446,664
-0.13(-1.58%)
Feb 16, 2005
8.214
8.410
8.181
8.382
12,503,088
+0.22(+2.66%)
Feb 15, 2005
8.173
8.246
8.110
8.165
9,738,048
-0.01(-0.14%)
Feb 14, 2005
8.248
8.291
8.155
8.177
9,007,087
-0.09(-1.15%)
Feb 11, 2005
8.301
8.339
8.232
8.272
11,391,703
-0.02(-0.24%)
Feb 10, 2005
8.133
8.297
8.104
8.291
12,309,077
+0.26(+3.27%)
Feb 09, 2005
8.058
8.153
7.966
8.029
10,240,046
-0.06(-0.71%)
Feb 08, 2005
8.092
8.173
8.021
8.086
8,379,209
-0.01(-0.07%)
Feb 07, 2005
8.242
8.301
7.999
8.092
8,690,235
-0.19(-2.33%)
Feb 04, 2005
8.242
8.315
8.195
8.285
11,603,444
+0.04(+0.45%)
Feb 03, 2005
8.202
8.252
8.102
8.248
13,691,724
+0.05(+0.55%)
Feb 02, 2005
8.153
8.202
8.054
8.202
13,595,478
+0.12(+1.49%)
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
.