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
)
32.92
-0.85 (-2.52%)
Official Closing Price
Updated: 7:00 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
5.665
5.773
5.645
5.732
11,404,972
+0.09(+1.54%)
May 27, 2004
5.832
5.832
5.621
5.645
11,387,493
-0.16(-2.72%)
May 26, 2004
5.852
5.890
5.763
5.803
10,220,396
-0.04(-0.74%)
May 25, 2004
5.734
5.852
5.724
5.846
6,782,944
+0.12(+2.14%)
May 24, 2004
5.625
5.781
5.603
5.724
10,140,090
+0.11(+1.90%)
May 21, 2004
5.595
5.635
5.576
5.617
7,139,127
+0.02(+0.42%)
May 20, 2004
5.694
5.702
5.566
5.593
7,041,595
-0.05(-0.94%)
May 19, 2004
5.704
5.743
5.627
5.647
6,655,771
-0.05(-0.93%)
May 18, 2004
5.706
5.718
5.615
5.700
8,910,926
-0.01(-0.14%)
May 17, 2004
5.724
5.797
5.684
5.708
5,117,544
-0.05(-0.79%)
May 14, 2004
5.763
5.840
5.700
5.753
6,017,123
-0.04(-0.65%)
May 13, 2004
5.718
5.813
5.702
5.791
5,637,126
+0.08(+1.31%)
May 12, 2004
5.694
5.818
5.668
5.716
10,167,703
+0.01(+0.21%)
May 11, 2004
5.722
5.726
5.657
5.704
14,610,119
+0.19(+3.44%)
May 10, 2004
5.595
5.595
5.398
5.515
11,015,602
-0.06(-0.99%)
May 07, 2004
5.734
5.789
5.570
5.570
6,692,758
-0.20(-3.49%)
May 06, 2004
5.862
5.911
5.732
5.771
8,426,557
-0.10(-1.68%)
May 05, 2004
5.822
5.893
5.716
5.870
17,729,134
-0.06(-1.03%)
May 04, 2004
6.012
6.061
5.884
5.931
8,670,262
-0.08(-1.41%)
May 03, 2004
5.862
6.040
5.842
6.016
10,246,235
+0.13(+2.28%)
Apr 30, 2004
5.980
6.026
5.813
5.882
9,588,334
-0.09(-1.52%)
Apr 29, 2004
6.120
6.158
5.903
5.972
8,925,366
-0.15(-2.42%)
Apr 28, 2004
6.118
6.233
6.093
6.120
10,841,310
-0.13(-2.08%)
Apr 27, 2004
6.178
6.385
6.168
6.251
11,402,186
+0.15(+2.49%)
Apr 26, 2004
6.168
6.207
6.099
6.099
7,580,684
+0.01(+0.16%)
Apr 23, 2004
6.077
6.118
6.000
6.089
7,920,908
+0.01(+0.19%)
Apr 22, 2004
5.891
6.107
5.866
6.077
7,874,801
+0.19(+3.18%)
Apr 21, 2004
5.911
5.911
5.783
5.890
7,929,521
-0.02(-0.33%)
Apr 20, 2004
6.049
6.087
5.909
5.909
6,762,677
-0.11(-1.84%)
Apr 19, 2004
6.059
6.136
6.004
6.020
8,006,787
-0.04(-0.59%)
Apr 16, 2004
5.961
6.089
5.925
6.055
8,702,181
+0.12(+2.03%)
Apr 15, 2004
5.891
5.974
5.866
5.935
7,174,594
+0.05(+0.91%)
Apr 14, 2004
5.852
5.903
5.815
5.882
6,678,065
+0.01(+0.13%)
Apr 13, 2004
6.010
6.045
5.864
5.874
7,338,499
-0.15(-2.43%)
Apr 12, 2004
5.921
6.124
5.907
6.020
10,163,649
+0.13(+2.18%)
Apr 08, 2004
5.901
5.949
5.862
5.891
6,170,895
+0.03(+0.54%)
Apr 07, 2004
5.793
5.907
5.736
5.860
10,124,130
+0.06(+0.95%)
Apr 06, 2004
5.799
5.866
5.783
5.805
7,631,857
+0.01(+0.10%)
Apr 05, 2004
5.911
5.931
5.761
5.799
12,277,192
-0.13(-2.13%)
Apr 02, 2004
5.929
5.959
5.858
5.925
11,258,040
-0.00(-0.07%)
Apr 01, 2004
5.998
6.034
5.864
5.929
13,651,261
-0.07(-1.15%)
Mar 31, 2004
5.925
6.012
5.846
5.998
16,130,867
+0.07(+1.23%)
Mar 30, 2004
5.741
5.957
5.724
5.925
11,108,575
+0.16(+2.84%)
Mar 29, 2004
5.734
5.822
5.702
5.761
10,958,856
+0.05(+0.79%)
Mar 26, 2004
5.605
5.783
5.605
5.716
11,609,917
+0.14(+2.44%)
Mar 25, 2004
5.597
5.625
5.548
5.580
13,663,420
+0.00(+0.07%)
Mar 24, 2004
5.651
5.716
5.548
5.576
10,025,330
-0.12(-2.05%)
Mar 23, 2004
5.767
5.793
5.597
5.692
10,011,904
-0.05(-0.86%)
Mar 22, 2004
5.809
5.816
5.724
5.741
7,890,508
-0.08(-1.32%)
Mar 19, 2004
5.957
5.980
5.789
5.818
11,272,733
-0.17(-2.77%)
Mar 18, 2004
5.921
6.040
5.888
5.984
8,485,077
+0.02(+0.40%)
Mar 17, 2004
5.795
6.000
5.775
5.961
14,090,284
+0.26(+4.64%)
Mar 16, 2004
5.759
5.765
5.674
5.696
8,478,997
-0.06(-1.10%)
Mar 15, 2004
5.765
5.818
5.745
5.759
12,809,441
-0.00(-0.07%)
Mar 12, 2004
5.696
5.846
5.684
5.763
25,285,498
+0.19(+3.40%)
Mar 11, 2004
5.590
5.793
5.449
5.574
45,672,076
-0.34(-5.77%)
Mar 10, 2004
6.026
6.103
5.874
5.915
15,301,460
-0.14(-2.38%)
Mar 09, 2004
5.921
6.118
5.911
6.059
26,458,168
-0.18(-2.88%)
Mar 08, 2004
6.268
6.314
6.219
6.239
7,930,281
+0.02(+0.32%)
Mar 05, 2004
6.231
6.312
6.193
6.219
9,771,999
-0.01(-0.19%)
Mar 04, 2004
6.227
6.265
6.207
6.231
7,625,777
+0.01(+0.22%)
Mar 03, 2004
6.298
6.298
6.203
6.217
9,998,731
-0.08(-1.25%)
Mar 02, 2004
6.420
6.454
6.292
6.296
11,214,974
-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
.