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
)
36.73
+0.03 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
8.333
8.412
8.123
8.252
12,002,093
+0.01(+0.10%)
Apr 28, 2005
8.462
8.462
8.198
8.244
18,309,832
-0.24(-2.83%)
Apr 27, 2005
8.780
8.780
8.452
8.484
17,661,922
-0.28(-3.21%)
Apr 26, 2005
8.813
8.877
8.734
8.766
19,203,700
-0.00(-0.05%)
Apr 25, 2005
8.793
8.889
8.728
8.770
17,332,044
+0.07(+0.82%)
Apr 22, 2005
8.730
8.819
8.553
8.698
17,824,214
+0.10(+1.18%)
Apr 21, 2005
8.341
8.597
8.295
8.597
10,896,033
+0.30(+3.66%)
Apr 20, 2005
8.488
8.662
8.274
8.293
14,024,954
-0.21(-2.43%)
Apr 19, 2005
8.311
8.530
8.293
8.500
15,278,185
+0.33(+4.03%)
Apr 18, 2005
8.039
8.236
8.035
8.170
14,718,226
+0.12(+1.43%)
Apr 15, 2005
8.432
8.500
7.986
8.055
22,707,860
-0.35(-4.13%)
Apr 14, 2005
8.559
8.621
8.399
8.403
19,011,168
-0.08(-0.96%)
Apr 13, 2005
8.690
8.770
8.458
8.484
19,399,762
-0.23(-2.69%)
Apr 12, 2005
8.849
8.865
8.581
8.718
13,019,193
-0.13(-1.46%)
Apr 11, 2005
8.780
8.920
8.680
8.847
11,748,321
+0.05(+0.59%)
Apr 08, 2005
8.964
9.000
8.793
8.795
11,103,435
-0.15(-1.73%)
Apr 07, 2005
9.111
9.178
8.889
8.950
20,239,954
-0.09(-0.97%)
Apr 06, 2005
8.869
9.047
8.821
9.037
18,622,320
+0.22(+2.47%)
Apr 05, 2005
8.906
8.968
8.736
8.819
15,692,737
-0.09(-1.00%)
Apr 04, 2005
8.922
8.974
8.801
8.908
24,516,768
+0.05(+0.56%)
Apr 01, 2005
8.730
8.859
8.676
8.859
17,251,402
+0.28(+3.24%)
Mar 31, 2005
8.502
8.601
8.480
8.581
20,141,672
+0.22(+2.63%)
Mar 30, 2005
8.333
8.373
8.065
8.361
15,435,186
+0.13(+1.59%)
Mar 29, 2005
8.436
8.492
8.224
8.230
11,242,543
-0.21(-2.45%)
Mar 28, 2005
8.375
8.490
8.361
8.436
8,451,060
+0.09(+1.09%)
Mar 24, 2005
8.403
8.502
8.345
8.345
12,187,066
+0.04(+0.43%)
Mar 23, 2005
8.442
8.591
8.268
8.309
22,363,618
-0.31(-3.64%)
Mar 22, 2005
8.811
8.811
8.609
8.623
16,910,688
-0.02(-0.18%)
Mar 21, 2005
8.730
8.730
8.535
8.639
18,261,950
-0.08(-0.87%)
Mar 18, 2005
8.492
8.714
8.472
8.714
44,866,344
+0.26(+3.05%)
Mar 17, 2005
8.472
8.609
8.393
8.456
25,137,714
+0.14(+1.72%)
Mar 16, 2005
8.236
8.373
8.135
8.313
15,591,178
+0.07(+0.87%)
Mar 15, 2005
8.373
8.539
8.242
8.242
18,432,810
-0.09(-1.10%)
Mar 14, 2005
8.026
8.393
7.936
8.333
20,304,216
+0.32(+4.01%)
Mar 11, 2005
7.986
8.200
7.958
8.012
21,407,252
-0.12(-1.54%)
Mar 10, 2005
8.333
8.335
8.107
8.137
21,235,382
-0.22(-2.66%)
Mar 09, 2005
8.664
8.690
8.357
8.359
13,915,079
-0.26(-2.97%)
Mar 08, 2005
8.686
8.746
8.591
8.615
10,221,410
-0.07(-0.80%)
Mar 07, 2005
8.889
8.889
8.664
8.684
13,575,877
-0.20(-2.30%)
Mar 04, 2005
8.819
8.927
8.730
8.889
11,530,083
+0.14(+1.63%)
Mar 03, 2005
8.736
8.823
8.685
8.746
12,105,415
+0.07(+0.78%)
Mar 02, 2005
8.502
8.750
8.434
8.678
11,422,476
+0.18(+2.08%)
Mar 01, 2005
8.680
8.726
8.484
8.502
13,104,624
-0.22(-2.55%)
Feb 28, 2005
8.879
8.986
8.664
8.724
14,185,230
-0.15(-1.74%)
Feb 25, 2005
8.512
8.881
8.512
8.879
13,369,231
+0.24(+2.78%)
Feb 24, 2005
8.561
8.641
8.438
8.639
11,807,039
+0.09(+1.02%)
Feb 23, 2005
8.323
8.559
8.321
8.551
10,275,844
+0.19(+2.30%)
Feb 22, 2005
8.432
8.579
8.353
8.359
13,317,822
-0.07(-0.85%)
Feb 18, 2005
8.339
8.468
8.305
8.430
9,981,751
+0.14(+1.68%)
Feb 17, 2005
8.418
8.488
8.284
8.291
11,389,211
-0.13(-1.58%)
Feb 16, 2005
8.256
8.452
8.222
8.424
12,440,333
+0.22(+2.66%)
Feb 15, 2005
8.214
8.287
8.151
8.206
9,689,171
-0.01(-0.14%)
Feb 14, 2005
8.289
8.333
8.196
8.218
8,961,878
-0.10(-1.15%)
Feb 11, 2005
8.343
8.381
8.274
8.313
11,334,526
-0.02(-0.24%)
Feb 10, 2005
8.174
8.339
8.145
8.333
12,247,295
+0.26(+3.27%)
Feb 09, 2005
8.099
8.194
8.006
8.069
10,188,649
-0.06(-0.71%)
Feb 08, 2005
8.133
8.214
8.061
8.127
8,337,152
-0.01(-0.07%)
Feb 07, 2005
8.283
8.343
8.039
8.133
8,646,617
-0.19(-2.33%)
Feb 04, 2005
8.283
8.357
8.236
8.327
11,545,204
+0.04(+0.45%)
Feb 03, 2005
8.244
8.293
8.143
8.289
13,623,003
+0.05(+0.55%)
Feb 02, 2005
8.194
8.244
8.095
8.244
13,527,240
+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
.