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 (%)
Jul 31, 2003
4.315
4.411
4.286
4.399
16,091,665
+0.21(+5.02%)
Jul 30, 2003
4.167
4.198
4.111
4.188
9,622,893
+0.03(+0.81%)
Jul 29, 2003
4.206
4.206
4.071
4.155
12,403,792
-0.05(-1.23%)
Jul 28, 2003
4.137
4.210
4.067
4.206
10,361,778
+0.02(+0.47%)
Jul 25, 2003
4.196
4.238
4.089
4.186
8,059,692
-0.01(-0.19%)
Jul 24, 2003
4.250
4.315
4.188
4.194
9,515,538
-0.06(-1.35%)
Jul 23, 2003
4.305
4.339
4.165
4.252
6,713,470
-0.03(-0.74%)
Jul 22, 2003
4.284
4.361
4.248
4.284
7,876,483
+0.00(+0.00%)
Jul 21, 2003
4.474
4.492
4.262
4.284
12,209,494
-0.14(-3.18%)
Jul 18, 2003
4.099
4.444
4.099
4.424
20,378,810
+0.21(+4.94%)
Jul 17, 2003
4.216
4.284
4.149
4.216
15,797,068
-0.05(-1.16%)
Jul 16, 2003
4.335
4.335
4.184
4.266
18,201,720
-0.07(-1.60%)
Jul 15, 2003
4.405
4.460
4.315
4.335
10,736,765
-0.08(-1.89%)
Jul 14, 2003
4.559
4.559
4.409
4.419
9,619,113
-0.07(-1.46%)
Jul 11, 2003
4.553
4.595
4.434
4.484
14,207,407
-0.03(-0.66%)
Jul 10, 2003
4.335
4.641
4.335
4.514
29,612,856
-0.14(-2.99%)
Jul 09, 2003
4.663
4.742
4.653
4.653
19,936,034
+0.12(+2.72%)
Jul 08, 2003
4.365
4.653
4.365
4.530
15,463,663
+0.12(+2.70%)
Jul 07, 2003
4.411
4.450
4.349
4.411
12,037,122
-0.03(-0.63%)
Jul 03, 2003
4.472
4.532
4.434
4.438
9,211,113
-0.07(-1.54%)
Jul 02, 2003
4.508
4.567
4.470
4.508
11,837,532
+0.00(+0.00%)
Jul 01, 2003
4.563
4.563
4.484
4.508
12,023,765
-0.06(-1.22%)
Jun 30, 2003
4.589
4.633
4.528
4.563
11,914,142
-0.02(-0.52%)
Jun 27, 2003
4.633
4.710
4.583
4.587
13,458,946
-0.06(-1.28%)
Jun 26, 2003
4.651
4.797
4.434
4.647
34,079,180
-0.00(-0.09%)
Jun 25, 2003
4.603
4.734
4.583
4.651
38,599,936
+0.12(+2.72%)
Jun 24, 2003
4.393
4.694
4.347
4.528
46,419,212
+0.05(+1.11%)
Jun 23, 2003
4.563
4.623
4.421
4.478
13,778,995
-0.12(-2.55%)
Jun 20, 2003
4.593
4.732
4.557
4.595
22,524,148
-0.25(-5.20%)
Jun 19, 2003
4.865
4.911
4.817
4.847
7,317,027
-0.04(-0.89%)
Jun 18, 2003
4.889
4.954
4.670
4.891
7,827,846
+0.00(+0.04%)
Jun 17, 2003
4.861
4.960
4.831
4.889
11,359,474
+0.02(+0.41%)
Jun 16, 2003
4.827
4.869
4.716
4.869
10,748,357
+0.05(+0.95%)
Jun 13, 2003
4.887
4.889
4.740
4.823
9,526,626
-0.06(-1.30%)
Jun 12, 2003
5.034
5.034
4.829
4.887
12,686,544
-0.05(-0.96%)
Jun 11, 2003
4.762
4.960
4.702
4.934
16,232,033
+0.20(+4.28%)
Jun 10, 2003
4.692
4.752
4.647
4.732
5,666,633
+0.04(+0.85%)
Jun 09, 2003
4.738
4.782
4.678
4.692
6,593,011
-0.08(-1.66%)
Jun 06, 2003
4.732
4.821
4.698
4.772
12,299,209
+0.07(+1.48%)
Jun 05, 2003
4.653
4.710
4.613
4.702
6,519,425
-0.01(-0.17%)
Jun 04, 2003
4.643
4.710
4.607
4.710
8,484,577
+0.10(+2.11%)
Jun 03, 2003
4.581
4.657
4.524
4.613
8,332,616
-0.04(-0.94%)
Jun 02, 2003
4.722
4.752
4.643
4.657
6,887,859
-0.08(-1.68%)
May 30, 2003
4.593
4.752
4.589
4.736
10,313,393
+0.14(+3.11%)
May 29, 2003
4.712
4.730
4.577
4.593
9,190,701
-0.08(-1.74%)
May 28, 2003
4.762
4.797
4.563
4.674
6,234,153
-0.09(-1.83%)
May 27, 2003
4.708
4.795
4.670
4.762
8,749,688
+0.06(+1.31%)
May 23, 2003
4.672
4.720
4.659
4.700
6,028,767
-0.02(-0.46%)
May 22, 2003
4.752
4.752
4.641
4.722
9,869,104
-0.03(-0.63%)
May 21, 2003
4.553
4.784
4.540
4.752
12,035,105
+0.17(+3.77%)
May 20, 2003
4.593
4.637
4.530
4.579
7,045,112
-0.03(-0.56%)
May 19, 2003
4.696
4.708
4.605
4.605
10,544,735
-0.11(-2.36%)
May 16, 2003
4.835
4.849
4.690
4.716
11,213,058
-0.12(-2.46%)
May 15, 2003
4.803
4.895
4.774
4.835
10,425,788
+0.03(+0.66%)
May 14, 2003
4.742
4.829
4.676
4.803
14,275,197
+0.06(+1.30%)
May 13, 2003
4.593
4.742
4.579
4.742
10,568,928
+0.13(+2.88%)
May 12, 2003
4.563
4.647
4.506
4.609
12,873,029
-0.09(-1.98%)
May 09, 2003
4.712
4.712
4.597
4.702
8,178,892
+0.04(+0.81%)
May 08, 2003
4.669
4.754
4.561
4.665
11,466,325
+0.03(+0.64%)
May 07, 2003
4.496
4.726
4.490
4.635
15,424,350
+0.14(+3.09%)
May 06, 2003
4.409
4.565
4.409
4.496
9,080,322
+0.10(+2.26%)
May 05, 2003
4.355
4.464
4.335
4.397
7,907,732
+0.04(+0.96%)
May 02, 2003
4.242
4.381
4.226
4.355
8,239,122
+0.14(+3.29%)
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
.