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
)
37.48
+0.44 (+1.19%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Feb 02, 2004
6.048
6.070
5.899
6.048
11,016,774
+0.07(+1.13%)
Jan 30, 2004
6.046
6.086
5.939
5.981
9,213,539
-0.02(-0.26%)
Jan 29, 2004
5.981
6.001
5.707
5.997
21,541,528
+0.16(+2.79%)
Jan 28, 2004
5.766
5.886
5.717
5.834
13,809,596
+0.06(+1.00%)
Jan 27, 2004
5.784
5.850
5.699
5.776
8,551,126
-0.03(-0.55%)
Jan 26, 2004
5.737
5.812
5.667
5.808
14,127,191
+0.07(+1.24%)
Jan 23, 2004
5.614
5.776
5.554
5.737
20,500,270
+0.14(+2.44%)
Jan 22, 2004
5.653
5.687
5.534
5.600
7,008,520
-0.05(-0.91%)
Jan 21, 2004
5.624
5.679
5.586
5.651
9,757,484
+0.02(+0.32%)
Jan 20, 2004
5.513
5.671
5.513
5.634
11,378,984
+0.18(+3.31%)
Jan 16, 2004
5.352
5.457
5.318
5.453
9,318,900
+0.13(+2.38%)
Jan 15, 2004
5.443
5.501
5.326
5.326
8,093,133
-0.11(-1.97%)
Jan 14, 2004
5.538
5.544
5.396
5.433
8,263,778
-0.12(-2.11%)
Jan 13, 2004
5.590
5.624
5.524
5.550
10,138,598
-0.01(-0.25%)
Jan 12, 2004
5.554
5.590
5.507
5.564
8,891,911
+0.01(+0.18%)
Jan 09, 2004
5.338
5.624
5.312
5.554
25,181,774
+0.20(+3.78%)
Jan 08, 2004
5.253
5.354
5.237
5.352
8,029,866
+0.09(+1.70%)
Jan 07, 2004
5.257
5.280
5.231
5.263
9,090,786
-0.06(-1.19%)
Jan 06, 2004
5.221
5.334
5.213
5.326
13,680,289
+0.14(+2.79%)
Jan 05, 2004
5.154
5.205
5.118
5.181
13,082,908
+0.02(+0.35%)
Jan 02, 2004
5.161
5.215
5.138
5.163
4,083,367
+0.01(+0.12%)
Dec 31, 2003
5.161
5.195
5.110
5.158
6,021,454
-0.04(-0.84%)
Dec 30, 2003
5.211
5.275
5.185
5.201
7,350,565
+0.01(+0.19%)
Dec 29, 2003
5.205
5.296
5.177
5.191
8,661,780
-0.01(-0.27%)
Dec 26, 2003
5.223
5.247
5.181
5.205
1,958,756
+0.01(+0.11%)
Dec 24, 2003
5.185
5.223
5.142
5.199
3,961,622
+0.04(+0.77%)
Dec 23, 2003
5.282
5.286
5.150
5.159
11,509,047
-0.19(-3.63%)
Dec 22, 2003
5.286
5.354
5.215
5.354
9,476,689
+0.04(+0.71%)
Dec 19, 2003
5.382
5.382
5.261
5.316
15,992,937
-0.06(-1.18%)
Dec 18, 2003
5.102
5.396
5.088
5.380
23,494,234
+0.30(+5.94%)
Dec 17, 2003
4.900
5.096
4.900
5.078
11,801,940
+0.09(+1.83%)
Dec 16, 2003
4.874
5.015
4.870
4.987
9,858,308
+0.10(+1.95%)
Dec 15, 2003
5.050
5.058
4.872
4.892
10,376,543
-0.16(-3.14%)
Dec 12, 2003
4.898
5.078
4.890
5.050
17,186,692
+0.15(+3.12%)
Dec 11, 2003
4.959
4.975
4.882
4.898
9,535,671
-0.06(-1.24%)
Dec 10, 2003
4.800
4.959
4.800
4.959
9,776,136
+0.09(+1.83%)
Dec 09, 2003
4.888
4.890
4.816
4.870
6,344,595
-0.02(-0.37%)
Dec 08, 2003
4.844
4.888
4.830
4.888
7,337,962
+0.05(+0.98%)
Dec 05, 2003
4.681
4.798
4.654
4.840
9,595,914
+0.17(+3.61%)
Dec 04, 2003
4.622
4.725
4.606
4.672
12,355,211
+0.05(+0.99%)
Dec 03, 2003
4.662
4.693
4.626
4.626
4,694,108
-0.04(-0.93%)
Dec 02, 2003
4.634
4.677
4.626
4.670
5,493,641
+0.03(+0.64%)
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
.