Halliburton Co (NY: HAL )

39.42 +0.59 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.809 4.244 3.809 4.240 19,153,552 +0.43(+11.36%)
Nov 27, 2002 3.752 3.829 3.686 3.807 8,415,527 +0.12(+3.12%)
Nov 26, 2002 3.700 3.760 3.673 3.692 8,527,418 +0.06(+1.64%)
Nov 25, 2002 3.684 3.706 3.510 3.633 8,088,169 -0.11(-2.86%)
Nov 22, 2002 3.770 3.843 3.732 3.740 15,940,460 -0.05(-1.36%)
Nov 21, 2002 3.587 3.869 3.587 3.792 27,532,286 +0.20(+5.70%)
Nov 20, 2002 3.482 3.591 3.472 3.587 8,773,881 +0.09(+2.44%)
Nov 19, 2002 3.522 3.599 3.474 3.502 5,129,101 -0.03(-0.84%)
Nov 18, 2002 3.548 3.548 3.430 3.532 6,752,027 -0.01(-0.28%)
Nov 15, 2002 3.397 3.567 3.373 3.542 11,876,593 +0.02(+0.68%)
Nov 14, 2002 3.163 3.561 3.133 3.518 23,138,288 +0.43(+13.80%)
Nov 13, 2002 3.135 3.208 3.055 3.091 7,030,747 -0.06(-1.83%)
Nov 12, 2002 3.260 3.262 3.109 3.149 5,928,720 -0.05(-1.43%)
Nov 11, 2002 3.250 3.323 3.180 3.194 6,149,982 -0.10(-2.90%)
Nov 08, 2002 3.353 3.389 3.254 3.290 7,669,081 +0.01(+0.18%)
Nov 07, 2002 3.522 3.530 3.240 3.284 14,861,618 -0.28(-7.80%)
Nov 06, 2002 3.345 3.571 3.335 3.561 29,049,620 +0.33(+10.26%)
Nov 05, 2002 3.307 3.351 3.125 3.230 9,778,129 -0.07(-2.05%)
Nov 04, 2002 3.413 3.567 3.194 3.298 17,698,462 -0.10(-2.81%)
Nov 01, 2002 3.200 3.393 3.171 3.393 13,117,980 +0.18(+5.69%)
Oct 31, 2002 3.077 3.262 3.073 3.210 12,062,070 +0.18(+6.03%)
Oct 30, 2002 2.954 3.063 2.934 3.028 6,074,128 +0.10(+3.25%)
Oct 29, 2002 2.946 2.972 2.885 2.932 5,234,440 -0.02(-0.74%)
Oct 28, 2002 2.952 3.050 2.879 2.954 5,317,603 +0.00(+0.07%)
Oct 25, 2002 2.907 2.976 2.899 2.952 5,772,224 -0.05(-1.59%)
Oct 24, 2002 3.135 3.244 2.950 3.000 12,299,461 -0.11(-3.57%)
Oct 23, 2002 2.976 3.133 2.976 3.111 6,466,755 +0.10(+3.16%)
Oct 22, 2002 3.073 3.125 2.972 3.016 5,743,495 -0.11(-3.55%)
Oct 21, 2002 2.982 3.137 2.980 3.127 6,320,087 +0.09(+2.81%)
Oct 18, 2002 2.901 3.042 2.899 3.042 7,327,360 +0.08(+2.54%)
Oct 17, 2002 2.940 2.984 2.909 2.966 5,434,534 +0.06(+1.91%)
Oct 16, 2002 2.976 2.976 2.863 2.911 5,994,494 -0.07(-2.20%)
Oct 15, 2002 2.986 3.016 2.919 2.976 9,613,569 +0.05(+1.70%)
Oct 14, 2002 2.782 2.956 2.772 2.926 201,605 +0.13(+4.83%)
Oct 11, 2002 2.724 2.796 2.684 2.792 5,277,281 +0.08(+3.00%)
Oct 10, 2002 2.530 2.710 2.480 2.710 7,556,938 +0.17(+6.89%)
Oct 09, 2002 2.615 2.639 2.470 2.536 9,517,302 -0.13(-4.84%)
Oct 08, 2002 2.750 2.817 2.605 2.665 9,204,057 -0.11(-4.07%)
Oct 07, 2002 2.817 2.936 2.772 2.778 10,565,148 -0.06(-2.10%)
Oct 04, 2002 2.867 2.925 2.800 2.837 8,939,450 -0.06(-2.05%)
Oct 03, 2002 2.827 2.897 2.798 2.897 12,559,280 +0.12(+4.43%)
Oct 02, 2002 2.734 2.833 2.720 2.774 14,418,085 -0.01(-0.50%)
Oct 01, 2002 2.561 2.796 2.552 2.788 10,302,808 +0.23(+8.83%)
Sep 30, 2002 2.583 2.629 2.520 2.561 5,187,315 -0.06(-2.12%)
Sep 27, 2002 2.641 2.732 2.585 2.617 5,089,032 -0.06(-2.30%)
Sep 26, 2002 2.569 2.696 2.506 2.679 4,687,333 +0.10(+3.85%)
Sep 25, 2002 2.466 2.589 2.391 2.579 5,801,960 +0.12(+5.01%)
Sep 24, 2002 2.550 2.615 2.452 2.456 7,173,383 -0.16(-6.21%)
Sep 23, 2002 2.581 2.627 2.500 2.619 6,307,739 +0.04(+1.69%)
Sep 20, 2002 2.631 2.677 2.520 2.575 7,416,066 -0.04(-1.67%)
Sep 19, 2002 2.704 2.796 2.559 2.619 5,455,955 -0.15(-5.58%)
Sep 18, 2002 2.768 2.847 2.718 2.774 5,664,616 -0.03(-1.20%)
Sep 17, 2002 2.873 2.887 2.782 2.807 7,050,404 -0.09(-3.08%)
Sep 16, 2002 2.798 2.919 2.768 2.897 4,614,755 +0.09(+3.33%)
Sep 13, 2002 2.748 2.835 2.740 2.803 3,466,358 +0.03(+0.93%)
Sep 12, 2002 2.831 2.873 2.760 2.778 4,501,099 -0.07(-2.44%)
Sep 11, 2002 3.175 3.175 2.839 2.847 3,266,768 +0.01(+0.28%)
Sep 10, 2002 2.738 2.857 2.726 2.839 4,874,322 +0.10(+3.47%)
Sep 09, 2002 2.728 2.768 2.661 2.744 5,425,210 -0.00(-0.07%)
Sep 06, 2002 2.764 2.782 2.716 2.746 5,507,616 +0.03(+1.17%)
Sep 05, 2002 2.728 2.766 2.637 2.714 7,266,878 -0.03(-0.94%)
Sep 04, 2002 2.738 2.798 2.639 2.740 6,744,719 +0.00(+0.07%)
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.