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
)
32.73
-1.05 (-3.09%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 14, 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 28, 2004
5.666
5.774
5.646
5.733
11,402,594
+0.09(+1.54%)
May 27, 2004
5.833
5.833
5.622
5.646
11,385,118
-0.16(-2.72%)
May 26, 2004
5.853
5.891
5.764
5.804
10,218,264
-0.04(-0.74%)
May 25, 2004
5.735
5.853
5.725
5.847
6,781,529
+0.12(+2.14%)
May 24, 2004
5.626
5.782
5.604
5.725
10,137,975
+0.11(+1.90%)
May 21, 2004
5.597
5.636
5.577
5.618
7,137,638
+0.02(+0.42%)
May 20, 2004
5.695
5.703
5.567
5.595
7,040,126
-0.05(-0.94%)
May 19, 2004
5.705
5.745
5.628
5.648
6,654,383
-0.05(-0.93%)
May 18, 2004
5.707
5.719
5.616
5.701
8,909,068
-0.01(-0.14%)
May 17, 2004
5.725
5.798
5.685
5.709
5,116,477
-0.05(-0.79%)
May 14, 2004
5.764
5.841
5.701
5.755
6,015,868
-0.04(-0.65%)
May 13, 2004
5.719
5.814
5.703
5.792
5,635,951
+0.08(+1.31%)
May 12, 2004
5.695
5.820
5.670
5.717
10,165,582
+0.01(+0.21%)
May 11, 2004
5.723
5.727
5.658
5.705
14,607,072
+0.19(+3.44%)
May 10, 2004
5.597
5.597
5.399
5.516
11,013,305
-0.06(-0.99%)
May 07, 2004
5.735
5.790
5.571
5.571
6,691,362
-0.20(-3.49%)
May 06, 2004
5.863
5.912
5.733
5.772
8,424,800
-0.10(-1.68%)
May 05, 2004
5.824
5.895
5.717
5.871
17,725,436
-0.06(-1.03%)
May 04, 2004
6.013
6.062
5.885
5.932
8,668,453
-0.08(-1.41%)
May 03, 2004
5.863
6.041
5.843
6.017
10,244,098
+0.13(+2.28%)
Apr 30, 2004
5.982
6.027
5.814
5.883
9,586,334
-0.09(-1.52%)
Apr 29, 2004
6.122
6.159
5.905
5.974
8,923,505
-0.15(-2.42%)
Apr 28, 2004
6.120
6.234
6.094
6.122
10,839,049
-0.13(-2.08%)
Apr 27, 2004
6.179
6.386
6.169
6.252
11,399,808
+0.15(+2.49%)
Apr 26, 2004
6.169
6.209
6.100
6.100
7,579,103
+0.01(+0.16%)
Apr 23, 2004
6.078
6.120
6.001
6.090
7,919,256
+0.01(+0.19%)
Apr 22, 2004
5.893
6.108
5.867
6.078
7,873,159
+0.19(+3.18%)
Apr 21, 2004
5.912
5.912
5.784
5.891
7,927,867
-0.02(-0.33%)
Apr 20, 2004
6.051
6.088
5.910
5.910
6,761,267
-0.11(-1.84%)
Apr 19, 2004
6.061
6.138
6.005
6.021
8,005,117
-0.04(-0.59%)
Apr 16, 2004
5.962
6.090
5.926
6.057
8,700,366
+0.12(+2.03%)
Apr 15, 2004
5.893
5.976
5.867
5.936
7,173,097
+0.05(+0.91%)
Apr 14, 2004
5.853
5.905
5.816
5.883
6,676,672
+0.01(+0.13%)
Apr 13, 2004
6.011
6.047
5.865
5.875
7,336,969
-0.15(-2.43%)
Apr 12, 2004
5.922
6.126
5.909
6.021
10,161,530
+0.13(+2.18%)
Apr 08, 2004
5.903
5.950
5.863
5.893
6,169,608
+0.03(+0.54%)
Apr 07, 2004
5.794
5.909
5.737
5.861
10,122,018
+0.06(+0.95%)
Apr 06, 2004
5.800
5.867
5.784
5.806
7,630,265
+0.01(+0.10%)
Apr 05, 2004
5.912
5.932
5.762
5.800
12,274,631
-0.13(-2.13%)
Apr 02, 2004
5.930
5.960
5.859
5.926
11,255,692
-0.00(-0.07%)
Apr 01, 2004
5.999
6.035
5.865
5.930
13,648,413
-0.07(-1.15%)
Mar 31, 2004
5.926
6.013
5.847
5.999
16,127,502
+0.07(+1.23%)
Mar 30, 2004
5.743
5.958
5.725
5.926
11,106,258
+0.16(+2.84%)
Mar 29, 2004
5.735
5.824
5.703
5.762
10,956,571
+0.05(+0.79%)
Mar 26, 2004
5.606
5.784
5.606
5.717
11,607,496
+0.14(+2.44%)
Mar 25, 2004
5.599
5.626
5.549
5.581
13,660,571
+0.00(+0.07%)
Mar 24, 2004
5.652
5.717
5.549
5.577
10,023,240
-0.12(-2.05%)
Mar 23, 2004
5.768
5.794
5.599
5.693
10,009,816
-0.05(-0.86%)
Mar 22, 2004
5.810
5.818
5.725
5.743
7,888,862
-0.08(-1.32%)
Mar 19, 2004
5.958
5.982
5.790
5.820
11,270,382
-0.17(-2.77%)
Mar 18, 2004
5.922
6.041
5.889
5.986
8,483,307
+0.02(+0.40%)
Mar 17, 2004
5.796
6.001
5.776
5.962
14,087,345
+0.26(+4.64%)
Mar 16, 2004
5.760
5.766
5.676
5.697
8,477,228
-0.06(-1.10%)
Mar 15, 2004
5.766
5.820
5.747
5.760
12,806,769
-0.00(-0.07%)
Mar 12, 2004
5.697
5.847
5.685
5.764
25,280,224
+0.19(+3.40%)
Mar 11, 2004
5.591
5.794
5.451
5.575
45,662,552
-0.34(-5.77%)
Mar 10, 2004
6.027
6.104
5.875
5.916
15,298,269
-0.14(-2.38%)
Mar 09, 2004
5.922
6.120
5.912
6.061
26,452,650
-0.18(-2.88%)
Mar 08, 2004
6.270
6.315
6.220
6.240
7,928,627
+0.02(+0.32%)
Mar 05, 2004
6.232
6.313
6.195
6.220
9,769,961
-0.01(-0.19%)
Mar 04, 2004
6.228
6.266
6.209
6.232
7,624,186
+0.01(+0.22%)
Mar 03, 2004
6.299
6.299
6.205
6.218
9,996,645
-0.08(-1.25%)
Mar 02, 2004
6.422
6.455
6.293
6.297
11,212,635
-0.12(-1.88%)
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
.