Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

34.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.782 7.810 7.742 7.746 3,998,506 -0.01(-0.08%)
Dec 30, 2004 7.812 7.819 7.731 7.752 4,397,166 -0.08(-1.01%)
Dec 29, 2004 7.758 7.867 7.717 7.831 5,657,986 +0.08(+0.97%)
Dec 28, 2004 7.721 7.766 7.701 7.756 5,095,455 +0.08(+1.11%)
Dec 27, 2004 7.857 7.865 7.671 7.671 5,810,966 -0.19(-2.36%)
Dec 23, 2004 7.831 7.873 7.780 7.857 5,496,141 +0.04(+0.51%)
Dec 22, 2004 7.869 7.946 7.725 7.817 9,630,658 -0.08(-0.95%)
Dec 21, 2004 7.778 7.906 7.770 7.893 8,493,945 +0.14(+1.81%)
Dec 20, 2004 7.746 7.817 7.717 7.752 7,686,746 +0.01(+0.08%)
Dec 17, 2004 7.800 7.869 7.723 7.746 10,440,136 -0.05(-0.61%)
Dec 16, 2004 7.883 7.930 7.782 7.794 9,980,182 -0.14(-1.74%)
Dec 15, 2004 7.831 7.932 7.739 7.932 10,122,271 +0.12(+1.54%)
Dec 14, 2004 7.752 7.877 7.721 7.812 10,541,447 +0.14(+1.88%)
Dec 13, 2004 7.616 7.744 7.614 7.667 9,079,018 +0.07(+0.96%)
Dec 10, 2004 7.894 7.894 7.583 7.594 9,830,495 -0.18(-2.31%)
Dec 09, 2004 7.600 7.810 7.600 7.774 8,221,670 +0.20(+2.69%)
Dec 08, 2004 7.590 7.691 7.435 7.571 7,784,258 -0.02(-0.26%)
Dec 07, 2004 7.737 7.780 7.579 7.590 10,492,818 -0.13(-1.71%)
Dec 06, 2004 7.748 7.794 7.634 7.723 12,887,565 +0.08(+0.98%)
Dec 03, 2004 7.502 7.744 7.478 7.648 18,762,104 +0.03(+0.34%)
Dec 02, 2004 7.867 7.867 7.577 7.622 17,589,678 -0.24(-3.11%)
Dec 01, 2004 7.977 8.133 7.823 7.867 17,757,348 -0.30(-3.63%)
Nov 30, 2004 8.133 8.230 8.100 8.163 11,102,965 +0.08(+0.95%)
Nov 29, 2004 8.110 8.149 8.001 8.086 10,851,967 +0.02(+0.29%)
Nov 26, 2004 8.045 8.112 8.015 8.062 2,449,708 +0.01(+0.12%)
Nov 24, 2004 8.015 8.060 7.865 8.052 10,283,357 +0.06(+0.79%)
Nov 23, 2004 7.894 8.104 7.863 7.989 12,001,344 +0.10(+1.23%)
Nov 22, 2004 7.883 7.946 7.780 7.893 10,385,681 +0.03(+0.38%)
Nov 19, 2004 7.760 7.958 7.715 7.863 17,384,776 +0.18(+2.31%)
Nov 18, 2004 7.521 7.689 7.511 7.685 16,028,977 +0.21(+2.85%)
Nov 17, 2004 7.385 7.498 7.369 7.472 10,686,829 +0.09(+1.18%)
Nov 16, 2004 7.338 7.423 7.320 7.385 9,401,188 +0.08(+1.08%)
Nov 15, 2004 7.502 7.502 7.207 7.306 11,158,687 -0.20(-2.61%)
Nov 12, 2004 7.354 7.535 7.326 7.502 9,222,880 +0.14(+1.93%)
Nov 11, 2004 7.383 7.419 7.344 7.359 10,531,823 -0.01(-0.08%)
Nov 10, 2004 7.186 7.373 7.144 7.365 17,417,196 +0.18(+2.53%)
Nov 09, 2004 7.190 7.300 7.140 7.184 9,302,156 -0.00(-0.05%)
Nov 08, 2004 7.290 7.290 7.132 7.188 10,128,350 -0.10(-1.41%)
Nov 05, 2004 7.373 7.403 7.273 7.290 12,114,813 +0.01(+0.08%)
Nov 04, 2004 7.344 7.403 7.275 7.284 13,836,599 -0.04(-0.49%)
Nov 03, 2004 7.344 7.531 7.158 7.320 18,831,250 +0.30(+4.33%)
Nov 02, 2004 7.233 7.259 6.998 7.016 13,856,862 -0.24(-3.27%)
Nov 01, 2004 7.330 7.375 7.209 7.253 13,208,469 -0.06(-0.81%)
Oct 29, 2004 7.154 7.320 7.057 7.312 16,121,170 +0.16(+2.18%)
Oct 28, 2004 7.190 7.363 7.105 7.156 22,278,368 -0.09(-1.28%)
Oct 27, 2004 7.077 7.496 7.077 7.249 40,091,184 +0.20(+2.77%)
Oct 26, 2004 6.929 7.057 6.909 7.053 17,036,518 +0.27(+4.02%)
Oct 25, 2004 6.797 6.813 6.657 6.781 9,097,000 -0.02(-0.26%)
Oct 22, 2004 6.862 6.917 6.791 6.799 8,335,139 -0.06(-0.89%)
Oct 21, 2004 6.848 6.949 6.815 6.860 11,265,570 +0.03(+0.38%)
Oct 20, 2004 6.649 6.842 6.621 6.834 9,994,366 +0.21(+3.22%)
Oct 19, 2004 6.639 6.718 6.596 6.621 8,641,859 -0.03(-0.50%)
Oct 18, 2004 6.773 6.803 6.635 6.655 8,612,226 -0.12(-1.75%)
Oct 15, 2004 6.846 6.852 6.732 6.773 7,144,224 -0.03(-0.38%)
Oct 14, 2004 6.718 6.864 6.710 6.799 10,628,322 +0.13(+1.95%)
Oct 13, 2004 6.751 6.751 6.530 6.669 14,102,795 -0.06(-0.94%)
Oct 12, 2004 6.783 6.823 6.700 6.732 8,824,220 -0.06(-0.84%)
Oct 11, 2004 6.998 7.016 6.773 6.789 11,182,748 -0.19(-2.77%)
Oct 08, 2004 6.919 7.052 6.919 6.982 14,591,622 +0.06(+0.91%)
Oct 07, 2004 6.969 7.109 6.862 6.919 16,226,281 +0.05(+0.75%)
Oct 06, 2004 6.728 6.874 6.726 6.868 9,932,059 +0.16(+2.41%)
Oct 05, 2004 6.722 6.755 6.665 6.706 11,187,307 +0.02(+0.30%)
Oct 04, 2004 6.787 6.828 6.661 6.686 9,405,240 -0.10(-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.