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
)
37.90
+0.42 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2004
6.010
6.056
5.842
5.911
9,540,208
-0.09(-1.52%)
Apr 29, 2004
6.151
6.189
5.933
6.003
8,880,568
-0.15(-2.42%)
Apr 28, 2004
6.149
6.264
6.124
6.151
10,786,896
-0.13(-2.08%)
Apr 27, 2004
6.209
6.417
6.199
6.282
11,344,956
+0.15(+2.49%)
Apr 26, 2004
6.199
6.239
6.130
6.130
7,542,635
+0.01(+0.16%)
Apr 23, 2004
6.108
6.149
6.030
6.120
7,881,151
+0.01(+0.19%)
Apr 22, 2004
5.921
6.137
5.895
6.108
7,835,276
+0.19(+3.18%)
Apr 21, 2004
5.941
5.941
5.812
5.919
7,889,721
-0.02(-0.33%)
Apr 20, 2004
6.080
6.118
5.939
5.939
6,728,734
-0.11(-1.84%)
Apr 19, 2004
6.090
6.167
6.034
6.050
7,966,599
-0.04(-0.59%)
Apr 16, 2004
5.991
6.120
5.955
6.086
8,658,503
+0.12(+2.03%)
Apr 15, 2004
5.921
6.005
5.895
5.965
7,138,583
+0.05(+0.91%)
Apr 14, 2004
5.882
5.933
5.844
5.911
6,644,546
+0.01(+0.13%)
Apr 13, 2004
6.040
6.076
5.893
5.903
7,301,666
-0.15(-2.43%)
Apr 12, 2004
5.951
6.155
5.937
6.050
10,112,636
+0.13(+2.18%)
Apr 08, 2004
5.931
5.979
5.891
5.921
6,139,922
+0.03(+0.54%)
Apr 07, 2004
5.822
5.937
5.765
5.889
10,073,315
+0.06(+0.95%)
Apr 06, 2004
5.828
5.895
5.812
5.834
7,593,551
+0.01(+0.10%)
Apr 05, 2004
5.941
5.961
5.790
5.828
12,215,570
-0.13(-2.13%)
Apr 02, 2004
5.959
5.989
5.887
5.955
11,201,534
-0.00(-0.07%)
Apr 01, 2004
6.028
6.064
5.893
5.959
13,582,742
-0.07(-1.15%)
Mar 31, 2004
5.955
6.042
5.876
6.028
16,049,903
+0.07(+1.23%)
Mar 30, 2004
5.770
5.987
5.753
5.955
11,052,819
+0.16(+2.84%)
Mar 29, 2004
5.763
5.852
5.731
5.790
10,903,851
+0.05(+0.79%)
Mar 26, 2004
5.634
5.812
5.634
5.745
11,551,645
+0.14(+2.44%)
Mar 25, 2004
5.626
5.653
5.576
5.608
13,594,841
+0.00(+0.07%)
Mar 24, 2004
5.679
5.745
5.576
5.604
9,975,011
-0.12(-2.05%)
Mar 23, 2004
5.796
5.822
5.626
5.721
9,961,652
-0.05(-0.86%)
Mar 22, 2004
5.838
5.846
5.753
5.770
7,850,904
-0.08(-1.32%)
Mar 19, 2004
5.987
6.010
5.818
5.848
11,216,153
-0.17(-2.77%)
Mar 18, 2004
5.951
6.070
5.917
6.014
8,442,488
+0.02(+0.40%)
Mar 17, 2004
5.824
6.030
5.804
5.991
14,019,562
+0.27(+4.64%)
Mar 16, 2004
5.788
5.794
5.703
5.725
8,436,439
-0.06(-1.10%)
Mar 15, 2004
5.794
5.848
5.774
5.788
12,745,148
-0.00(-0.07%)
Mar 12, 2004
5.725
5.876
5.713
5.792
25,158,584
+0.19(+3.40%)
Mar 11, 2004
5.618
5.822
5.477
5.602
45,442,840
-0.34(-5.77%)
Mar 10, 2004
6.056
6.133
5.903
5.945
15,224,659
-0.14(-2.38%)
Mar 09, 2004
5.951
6.149
5.941
6.090
26,325,370
-0.18(-2.88%)
Mar 08, 2004
6.300
6.346
6.250
6.270
7,890,477
+0.02(+0.32%)
Mar 05, 2004
6.262
6.344
6.225
6.250
9,722,952
-0.01(-0.19%)
Mar 04, 2004
6.258
6.296
6.239
6.262
7,587,501
+0.01(+0.22%)
Mar 03, 2004
6.330
6.330
6.235
6.249
9,948,545
-0.08(-1.25%)
Mar 02, 2004
6.453
6.487
6.324
6.328
11,158,684
-0.12(-1.88%)
Mar 01, 2004
6.348
6.465
6.348
6.449
9,470,892
+0.11(+1.72%)
Feb 27, 2004
6.294
6.372
6.280
6.340
7,834,772
+0.05(+0.72%)
Feb 26, 2004
6.175
6.308
6.143
6.294
7,393,668
+0.12(+1.89%)
Feb 25, 2004
6.149
6.243
6.130
6.177
8,847,296
+0.02(+0.32%)
Feb 24, 2004
6.143
6.163
6.001
6.157
11,501,233
+0.00(+0.06%)
Feb 23, 2004
6.149
6.175
6.102
6.153
4,875,339
+0.02(+0.36%)
Feb 20, 2004
6.235
6.235
6.082
6.131
9,120,529
-0.05(-0.87%)
Feb 19, 2004
6.159
6.260
6.116
6.185
11,639,614
+0.05(+0.74%)
Feb 18, 2004
6.298
6.322
6.135
6.139
6,963,906
-0.17(-2.64%)
Feb 17, 2004
6.272
6.322
6.213
6.306
6,463,567
+0.03(+0.47%)
Feb 13, 2004
6.249
6.300
6.213
6.276
10,574,914
+0.00(+0.03%)
Feb 12, 2004
6.130
6.286
6.130
6.274
11,922,173
+0.12(+1.90%)
Feb 11, 2004
6.082
6.191
6.082
6.157
15,395,052
+0.13(+2.24%)
Feb 10, 2004
5.955
6.104
5.953
6.022
11,034,670
+0.07(+1.10%)
Feb 09, 2004
5.901
5.983
5.884
5.957
8,240,588
+0.08(+1.28%)
Feb 06, 2004
5.792
5.882
5.776
5.882
5,407,185
+0.05(+0.85%)
Feb 05, 2004
5.973
5.991
5.757
5.832
12,091,557
-0.14(-2.33%)
Feb 04, 2004
5.987
6.028
5.957
5.971
9,384,688
-0.02(-0.33%)
Feb 03, 2004
6.020
6.082
5.931
5.991
10,791,433
-0.06(-0.95%)
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
.