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
)
29.47
-0.06 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005
8.411
8.411
8.247
8.333
7,089,693
-0.09(-1.06%)
May 27, 2005
8.356
8.442
8.333
8.422
6,017,417
+0.11(+1.27%)
May 26, 2005
8.424
8.426
8.258
8.317
6,404,421
-0.01(-0.09%)
May 25, 2005
8.249
8.387
8.149
8.325
8,716,958
+0.08(+0.95%)
May 24, 2005
8.194
8.272
8.169
8.247
7,055,840
+0.06(+0.79%)
May 23, 2005
8.157
8.255
8.149
8.182
12,441,329
+0.05(+0.58%)
May 20, 2005
8.093
8.188
8.075
8.136
10,294,468
+0.08(+1.04%)
May 19, 2005
7.954
8.161
7.929
8.052
11,123,104
+0.10(+1.28%)
May 18, 2005
8.138
8.251
7.906
7.950
17,092,306
-0.14(-1.76%)
May 17, 2005
7.935
8.095
7.933
8.093
12,038,680
+0.16(+1.99%)
May 16, 2005
7.974
8.011
7.730
7.935
18,580,822
-0.04(-0.49%)
May 13, 2005
8.001
8.071
7.820
7.974
21,305,754
+0.05(+0.59%)
May 12, 2005
8.305
8.416
7.923
7.927
21,569,398
-0.38(-4.58%)
May 11, 2005
8.221
8.323
8.182
8.307
8,183,256
+0.09(+1.04%)
May 10, 2005
8.412
8.446
8.192
8.221
9,332,984
-0.19(-2.27%)
May 09, 2005
8.292
8.438
8.274
8.412
7,768,810
+0.13(+1.55%)
May 06, 2005
8.360
8.481
8.266
8.284
7,703,155
-0.02(-0.19%)
May 05, 2005
8.253
8.416
8.237
8.299
10,298,572
+0.07(+0.88%)
May 04, 2005
8.194
8.368
8.140
8.227
12,105,361
+0.05(+0.64%)
May 03, 2005
8.333
8.333
8.169
8.175
14,745,146
-0.17(-1.99%)
May 02, 2005
8.108
8.358
8.081
8.340
10,185,984
+0.23(+2.86%)
Apr 29, 2005
8.188
8.266
7.982
8.108
12,214,358
+0.01(+0.10%)
Apr 28, 2005
8.315
8.315
8.056
8.101
18,633,654
-0.24(-2.83%)
Apr 27, 2005
8.627
8.627
8.305
8.336
17,974,286
-0.28(-3.21%)
Apr 26, 2005
8.660
8.722
8.582
8.613
19,543,332
-0.00(-0.05%)
Apr 25, 2005
8.641
8.734
8.576
8.617
17,638,574
+0.07(+0.82%)
Apr 22, 2005
8.578
8.666
8.405
8.547
18,139,448
+0.10(+1.18%)
Apr 21, 2005
8.196
8.448
8.151
8.448
11,088,738
+0.30(+3.66%)
Apr 20, 2005
8.340
8.512
8.130
8.149
14,272,996
-0.20(-2.43%)
Apr 19, 2005
8.167
8.381
8.149
8.352
15,548,391
+0.32(+4.03%)
Apr 18, 2005
7.900
8.093
7.896
8.028
14,978,528
+0.11(+1.43%)
Apr 15, 2005
8.286
8.352
7.847
7.915
23,109,466
-0.34(-4.13%)
Apr 14, 2005
8.411
8.471
8.253
8.257
19,347,394
-0.08(-0.96%)
Apr 13, 2005
8.539
8.617
8.311
8.336
19,742,862
-0.23(-2.69%)
Apr 12, 2005
8.695
8.711
8.432
8.566
13,249,447
-0.13(-1.46%)
Apr 11, 2005
8.627
8.765
8.529
8.693
11,956,099
+0.05(+0.59%)
Apr 08, 2005
8.808
8.843
8.641
8.643
11,299,807
-0.15(-1.73%)
Apr 07, 2005
8.953
9.019
8.734
8.795
20,597,912
-0.09(-0.97%)
Apr 06, 2005
8.715
8.890
8.668
8.880
18,951,670
+0.21(+2.47%)
Apr 05, 2005
8.752
8.812
8.584
8.666
15,970,275
-0.09(-1.00%)
Apr 04, 2005
8.767
8.818
8.648
8.754
24,950,364
+0.05(+0.56%)
Apr 01, 2005
8.578
8.705
8.526
8.705
17,556,506
+0.27(+3.24%)
Mar 31, 2005
8.354
8.451
8.333
8.432
20,497,892
+0.22(+2.63%)
Mar 30, 2005
8.188
8.227
7.925
8.216
15,708,169
+0.13(+1.59%)
Mar 29, 2005
8.290
8.344
8.081
8.087
11,441,376
-0.20(-2.45%)
Mar 28, 2005
8.229
8.342
8.216
8.290
8,600,523
+0.09(+1.09%)
Mar 24, 2005
8.257
8.354
8.200
8.200
12,402,603
+0.04(+0.43%)
Mar 23, 2005
8.296
8.442
8.124
8.165
22,759,136
-0.31(-3.64%)
Mar 22, 2005
8.658
8.658
8.459
8.473
17,209,766
-0.02(-0.18%)
Mar 21, 2005
8.578
8.578
8.387
8.489
18,584,926
-0.07(-0.87%)
Mar 18, 2005
8.344
8.563
8.325
8.563
45,659,840
+0.25(+3.05%)
Mar 17, 2005
8.325
8.459
8.247
8.309
25,582,292
+0.14(+1.72%)
Mar 16, 2005
8.093
8.227
7.993
8.169
15,866,920
+0.07(+0.87%)
Mar 15, 2005
8.227
8.391
8.099
8.099
18,758,808
-0.09(-1.10%)
Mar 14, 2005
7.886
8.247
7.798
8.188
20,663,312
+0.32(+4.01%)
Mar 11, 2005
7.847
8.058
7.820
7.872
21,785,854
-0.12(-1.54%)
Mar 10, 2005
8.188
8.190
7.966
7.995
21,610,946
-0.22(-2.66%)
Mar 09, 2005
8.514
8.539
8.212
8.214
14,161,177
-0.25(-2.97%)
Mar 08, 2005
8.535
8.594
8.442
8.465
10,402,183
-0.07(-0.80%)
Mar 07, 2005
8.734
8.734
8.514
8.533
13,815,977
-0.20(-2.30%)
Mar 04, 2005
8.666
8.772
8.578
8.734
11,734,001
+0.14(+1.63%)
Mar 03, 2005
8.584
8.670
8.535
8.594
12,319,509
+0.07(+0.78%)
Mar 02, 2005
8.354
8.598
8.288
8.528
11,624,491
+0.17(+2.08%)
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
.