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
)
37.07
-0.41 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2005
11.16
11.21
11.06
11.12
14,285,025
-0.04(-0.37%)
Jul 28, 2005
11.23
11.27
11.06
11.16
13,271,453
-0.02(-0.16%)
Jul 27, 2005
11.11
11.23
11.03
11.18
16,553,594
+0.11(+1.02%)
Jul 26, 2005
11.04
11.11
10.92
11.07
26,570,122
+0.18(+1.68%)
Jul 25, 2005
10.65
11.09
10.64
10.88
42,331,908
+0.31(+2.95%)
Jul 22, 2005
10.11
10.68
10.02
10.57
51,091,172
+0.91(+9.42%)
Jul 21, 2005
9.732
9.821
9.557
9.662
11,058,074
-0.03(-0.35%)
Jul 20, 2005
9.752
9.779
9.613
9.696
13,132,093
-0.07(-0.75%)
Jul 19, 2005
9.393
9.770
9.295
9.770
15,214,932
+0.56(+6.07%)
Jul 18, 2005
9.208
9.321
9.079
9.210
11,520,759
-0.05(-0.56%)
Jul 15, 2005
9.403
9.428
9.240
9.262
13,271,957
-0.08(-0.83%)
Jul 14, 2005
9.613
9.672
9.224
9.339
16,522,345
-0.27(-2.81%)
Jul 13, 2005
9.772
9.779
9.593
9.609
10,035,177
-0.12(-1.20%)
Jul 12, 2005
9.722
9.821
9.591
9.726
9,398,355
+0.04(+0.41%)
Jul 11, 2005
9.597
9.720
9.444
9.686
9,579,800
+0.09(+0.95%)
Jul 08, 2005
9.764
9.807
9.571
9.595
8,747,672
-0.13(-1.31%)
Jul 07, 2005
9.643
9.724
9.524
9.722
12,280,056
+0.06(+0.60%)
Jul 06, 2005
9.912
9.920
9.643
9.664
11,637,186
-0.18(-1.87%)
Jul 05, 2005
9.569
9.869
9.559
9.849
10,719,124
+0.31(+3.20%)
Jul 01, 2005
9.573
9.587
9.480
9.543
6,645,428
+0.06(+0.59%)
Jun 30, 2005
9.444
9.682
9.422
9.488
15,662,748
-0.02(-0.23%)
Jun 29, 2005
9.516
9.652
9.446
9.510
10,489,546
+0.01(+0.10%)
Jun 28, 2005
9.688
9.688
9.474
9.500
11,826,192
-0.22(-2.29%)
Jun 27, 2005
9.656
9.799
9.623
9.722
14,226,560
+0.17(+1.83%)
Jun 24, 2005
9.619
9.680
9.547
9.547
18,170,976
-0.01(-0.10%)
Jun 23, 2005
9.474
9.668
9.426
9.557
19,666,638
+0.15(+1.62%)
Jun 22, 2005
9.214
9.430
9.206
9.405
16,396,089
+0.25(+2.69%)
Jun 21, 2005
9.188
9.188
9.045
9.158
12,194,374
-0.03(-0.32%)
Jun 20, 2005
9.208
9.297
9.107
9.188
7,530,477
-0.02(-0.17%)
Jun 17, 2005
9.168
9.226
9.075
9.204
13,962,204
+0.10(+1.05%)
Jun 16, 2005
9.014
9.111
8.998
9.109
7,727,043
+0.12(+1.35%)
Jun 15, 2005
9.018
9.047
8.914
8.988
7,220,005
+0.02(+0.22%)
Jun 14, 2005
8.899
9.043
8.899
8.968
10,717,108
+0.08(+0.85%)
Jun 13, 2005
8.809
8.946
8.760
8.893
6,108,905
+0.00(+0.04%)
Jun 10, 2005
8.851
8.972
8.793
8.889
9,564,427
+0.04(+0.43%)
Jun 09, 2005
8.569
8.875
8.561
8.851
11,670,703
+0.28(+3.29%)
Jun 08, 2005
8.575
8.789
8.496
8.569
10,913,422
-0.01(-0.07%)
Jun 07, 2005
8.702
8.799
8.569
8.575
9,451,780
-0.13(-1.46%)
Jun 06, 2005
8.660
8.712
8.535
8.702
9,997,124
+0.09(+1.04%)
Jun 03, 2005
8.559
8.706
8.559
8.613
7,190,520
+0.07(+0.86%)
Jun 02, 2005
8.587
8.649
8.333
8.539
6,851,822
-0.05(-0.53%)
Jun 01, 2005
8.516
8.698
8.512
8.585
8,014,583
+0.11(+1.24%)
May 31, 2005
8.559
8.559
8.393
8.480
6,966,485
-0.09(-1.06%)
May 27, 2005
8.504
8.591
8.480
8.571
5,912,844
+0.11(+1.27%)
May 26, 2005
8.573
8.575
8.405
8.464
6,293,122
-0.01(-0.09%)
May 25, 2005
8.395
8.535
8.293
8.472
8,565,471
+0.08(+0.95%)
May 24, 2005
8.339
8.418
8.313
8.393
6,933,220
+0.07(+0.79%)
May 23, 2005
8.301
8.401
8.293
8.327
12,225,119
+0.05(+0.58%)
May 20, 2005
8.236
8.333
8.218
8.280
10,115,567
+0.09(+1.04%)
May 19, 2005
8.095
8.305
8.069
8.194
10,929,802
+0.10(+1.28%)
May 18, 2005
8.282
8.397
8.045
8.091
16,795,268
-0.14(-1.76%)
May 17, 2005
8.075
8.238
8.073
8.236
11,829,468
+0.16(+1.99%)
May 16, 2005
8.115
8.153
7.867
8.075
18,257,918
-0.04(-0.49%)
May 13, 2005
8.143
8.214
7.958
8.115
20,935,494
+0.05(+0.59%)
May 12, 2005
8.452
8.565
8.063
8.067
21,194,558
-0.39(-4.58%)
May 11, 2005
8.367
8.470
8.327
8.454
8,041,044
+0.09(+1.04%)
May 10, 2005
8.561
8.595
8.337
8.367
9,170,792
-0.19(-2.27%)
May 09, 2005
8.438
8.587
8.420
8.561
7,633,800
+0.13(+1.55%)
May 06, 2005
8.508
8.631
8.412
8.430
7,569,287
-0.02(-0.19%)
May 05, 2005
8.399
8.565
8.383
8.446
10,119,599
+0.07(+0.88%)
May 04, 2005
8.339
8.516
8.283
8.373
11,894,989
+0.05(+0.64%)
May 03, 2005
8.480
8.480
8.313
8.319
14,488,899
-0.17(-1.99%)
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
.