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
)
38.54
-0.18 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005
8.557
8.557
8.391
8.478
6,967,939
-0.09(-1.06%)
May 27, 2005
8.502
8.589
8.478
8.569
5,914,077
+0.11(+1.27%)
May 26, 2005
8.571
8.573
8.403
8.462
6,294,435
-0.01(-0.09%)
May 25, 2005
8.393
8.534
8.292
8.470
8,567,258
+0.08(+0.95%)
May 24, 2005
8.337
8.417
8.312
8.391
6,934,667
+0.07(+0.79%)
May 23, 2005
8.300
8.399
8.292
8.325
12,227,669
+0.05(+0.58%)
May 20, 2005
8.234
8.331
8.216
8.278
10,117,677
+0.09(+1.04%)
May 19, 2005
8.093
8.304
8.068
8.193
10,932,082
+0.10(+1.28%)
May 18, 2005
8.280
8.395
8.044
8.089
16,798,772
-0.14(-1.76%)
May 17, 2005
8.073
8.236
8.072
8.234
11,831,935
+0.16(+1.99%)
May 16, 2005
8.113
8.151
7.865
8.073
18,261,726
-0.04(-0.49%)
May 13, 2005
8.141
8.212
7.956
8.113
20,939,862
+0.05(+0.59%)
May 12, 2005
8.450
8.563
8.062
8.066
21,198,978
-0.39(-4.58%)
May 11, 2005
8.365
8.468
8.325
8.452
8,042,721
+0.09(+1.04%)
May 10, 2005
8.559
8.593
8.335
8.365
9,172,705
-0.19(-2.27%)
May 09, 2005
8.436
8.585
8.419
8.559
7,635,393
+0.13(+1.55%)
May 06, 2005
8.506
8.629
8.411
8.429
7,570,866
-0.02(-0.19%)
May 05, 2005
8.397
8.563
8.381
8.444
10,121,710
+0.07(+0.88%)
May 04, 2005
8.337
8.514
8.282
8.371
11,897,471
+0.05(+0.64%)
May 03, 2005
8.478
8.478
8.312
8.317
14,491,922
-0.17(-1.99%)
May 02, 2005
8.250
8.504
8.222
8.486
10,011,056
+0.24(+2.86%)
Apr 29, 2005
8.331
8.411
8.121
8.250
12,004,596
+0.01(+0.10%)
Apr 28, 2005
8.460
8.460
8.196
8.242
18,313,652
-0.24(-2.83%)
Apr 27, 2005
8.778
8.778
8.450
8.482
17,665,606
-0.28(-3.21%)
Apr 26, 2005
8.811
8.875
8.732
8.764
19,207,706
-0.00(-0.05%)
Apr 25, 2005
8.792
8.887
8.726
8.768
17,335,660
+0.07(+0.82%)
Apr 22, 2005
8.728
8.817
8.552
8.696
17,827,932
+0.10(+1.18%)
Apr 21, 2005
8.339
8.595
8.294
8.595
10,898,306
+0.30(+3.66%)
Apr 20, 2005
8.486
8.661
8.272
8.292
14,027,880
-0.21(-2.43%)
Apr 19, 2005
8.310
8.528
8.292
8.498
15,281,373
+0.33(+4.03%)
Apr 18, 2005
8.038
8.234
8.034
8.169
14,721,296
+0.12(+1.43%)
Apr 15, 2005
8.431
8.498
7.984
8.054
22,712,598
-0.35(-4.13%)
Apr 14, 2005
8.557
8.619
8.397
8.401
19,015,134
-0.08(-0.96%)
Apr 13, 2005
8.688
8.768
8.456
8.482
19,403,810
-0.23(-2.69%)
Apr 12, 2005
8.847
8.863
8.579
8.716
13,021,909
-0.13(-1.46%)
Apr 11, 2005
8.778
8.919
8.678
8.845
11,750,772
+0.05(+0.59%)
Apr 08, 2005
8.962
8.998
8.792
8.794
11,105,751
-0.15(-1.73%)
Apr 07, 2005
9.109
9.176
8.887
8.948
20,244,176
-0.09(-0.97%)
Apr 06, 2005
8.867
9.045
8.819
9.036
18,626,206
+0.22(+2.47%)
Apr 05, 2005
8.905
8.966
8.734
8.817
15,696,011
-0.09(-1.00%)
Apr 04, 2005
8.921
8.972
8.800
8.907
24,521,882
+0.05(+0.56%)
Apr 01, 2005
8.728
8.857
8.675
8.857
17,255,000
+0.28(+3.24%)
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%)
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
.