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
)
36.70
+0.37 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2004
7.821
7.849
7.782
7.785
3,978,437
-0.01(-0.08%)
Dec 30, 2004
7.851
7.859
7.770
7.791
4,375,096
-0.08(-1.01%)
Dec 29, 2004
7.797
7.907
7.756
7.871
5,629,587
+0.08(+0.97%)
Dec 28, 2004
7.760
7.805
7.740
7.795
5,069,880
+0.09(+1.11%)
Dec 27, 2004
7.897
7.905
7.710
7.710
5,781,800
-0.19(-2.36%)
Dec 23, 2004
7.871
7.912
7.819
7.897
5,468,555
+0.04(+0.51%)
Dec 22, 2004
7.909
7.986
7.764
7.857
9,582,320
-0.08(-0.95%)
Dec 21, 2004
7.817
7.946
7.809
7.932
8,451,312
+0.14(+1.81%)
Dec 20, 2004
7.785
7.857
7.756
7.791
7,648,165
+0.01(+0.08%)
Dec 17, 2004
7.839
7.909
7.762
7.785
10,387,735
-0.05(-0.61%)
Dec 16, 2004
7.922
7.970
7.821
7.833
9,930,090
-0.14(-1.74%)
Dec 15, 2004
7.871
7.972
7.778
7.972
10,071,466
+0.12(+1.54%)
Dec 14, 2004
7.791
7.916
7.760
7.851
10,488,538
+0.14(+1.88%)
Dec 13, 2004
7.655
7.784
7.653
7.706
9,033,448
+0.07(+0.96%)
Dec 10, 2004
7.934
7.934
7.621
7.633
9,781,154
-0.18(-2.31%)
Dec 09, 2004
7.639
7.849
7.639
7.813
8,180,404
+0.20(+2.69%)
Dec 08, 2004
7.629
7.730
7.472
7.609
7,745,188
-0.02(-0.26%)
Dec 07, 2004
7.776
7.819
7.617
7.629
10,440,152
-0.13(-1.71%)
Dec 06, 2004
7.787
7.833
7.673
7.762
12,822,880
+0.08(+0.98%)
Dec 03, 2004
7.539
7.784
7.516
7.686
18,667,934
+0.03(+0.34%)
Dec 02, 2004
7.907
7.907
7.615
7.660
17,501,392
-0.25(-3.11%)
Dec 01, 2004
8.018
8.174
7.863
7.907
17,668,222
-0.30(-3.63%)
Nov 30, 2004
8.174
8.272
8.141
8.204
11,047,237
+0.08(+0.95%)
Nov 29, 2004
8.151
8.190
8.041
8.127
10,797,498
+0.02(+0.29%)
Nov 26, 2004
8.085
8.153
8.055
8.103
2,437,413
+0.01(+0.12%)
Nov 24, 2004
8.055
8.101
7.905
8.093
10,231,742
+0.06(+0.79%)
Nov 23, 2004
7.934
8.145
7.903
8.030
11,941,107
+0.10(+1.23%)
Nov 22, 2004
7.922
7.986
7.819
7.932
10,333,553
+0.03(+0.38%)
Nov 19, 2004
7.799
7.998
7.754
7.903
17,297,518
+0.18(+2.31%)
Nov 18, 2004
7.559
7.728
7.549
7.724
15,948,525
+0.21(+2.85%)
Nov 17, 2004
7.422
7.535
7.407
7.510
10,633,190
+0.09(+1.18%)
Nov 16, 2004
7.375
7.460
7.357
7.422
9,354,001
+0.08(+1.08%)
Nov 15, 2004
7.539
7.539
7.244
7.343
11,102,679
-0.20(-2.61%)
Nov 12, 2004
7.391
7.573
7.363
7.539
9,176,588
+0.14(+1.93%)
Nov 11, 2004
7.420
7.456
7.381
7.397
10,478,961
-0.01(-0.08%)
Nov 10, 2004
7.222
7.410
7.180
7.403
17,329,776
+0.18(+2.53%)
Nov 09, 2004
7.226
7.337
7.176
7.220
9,255,467
-0.00(-0.05%)
Nov 08, 2004
7.327
7.327
7.168
7.224
10,077,514
-0.10(-1.41%)
Nov 05, 2004
7.410
7.440
7.309
7.327
12,054,006
+0.01(+0.08%)
Nov 04, 2004
7.381
7.440
7.311
7.321
13,767,151
-0.04(-0.49%)
Nov 03, 2004
7.381
7.569
7.194
7.357
18,736,732
+0.31(+4.33%)
Nov 02, 2004
7.270
7.295
7.034
7.051
13,787,311
-0.24(-3.27%)
Nov 01, 2004
7.367
7.412
7.246
7.289
13,142,173
-0.06(-0.81%)
Oct 29, 2004
7.190
7.357
7.093
7.349
16,040,255
+0.16(+2.18%)
Oct 28, 2004
7.226
7.401
7.141
7.192
22,166,548
-0.09(-1.28%)
Oct 27, 2004
7.113
7.534
7.113
7.286
39,889,960
+0.20(+2.77%)
Oct 26, 2004
6.964
7.093
6.944
7.089
16,951,008
+0.27(+4.02%)
Oct 25, 2004
6.831
6.847
6.690
6.815
9,051,341
-0.02(-0.26%)
Oct 22, 2004
6.897
6.952
6.825
6.833
8,293,303
-0.06(-0.89%)
Oct 21, 2004
6.883
6.984
6.849
6.895
11,209,026
+0.03(+0.38%)
Oct 20, 2004
6.682
6.877
6.655
6.869
9,944,202
+0.21(+3.22%)
Oct 19, 2004
6.672
6.752
6.629
6.655
8,598,484
-0.03(-0.50%)
Oct 18, 2004
6.807
6.837
6.668
6.688
8,568,999
-0.12(-1.75%)
Oct 15, 2004
6.881
6.887
6.766
6.807
7,108,365
-0.03(-0.38%)
Oct 14, 2004
6.752
6.899
6.744
6.833
10,574,976
+0.13(+1.95%)
Oct 13, 2004
6.786
6.786
6.563
6.702
14,032,010
-0.06(-0.94%)
Oct 12, 2004
6.817
6.857
6.734
6.766
8,779,929
-0.06(-0.84%)
Oct 11, 2004
7.034
7.051
6.807
6.823
11,126,620
-0.19(-2.77%)
Oct 08, 2004
6.954
7.087
6.954
7.018
14,518,384
+0.06(+0.91%)
Oct 07, 2004
7.004
7.145
6.897
6.954
16,144,838
+0.05(+0.75%)
Oct 06, 2004
6.762
6.909
6.760
6.903
9,882,208
+0.16(+2.41%)
Oct 05, 2004
6.756
6.789
6.698
6.740
11,131,156
+0.02(+0.30%)
Oct 04, 2004
6.821
6.863
6.694
6.720
9,358,034
-0.11(-1.54%)
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
.