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

Halliburton Co (NY: HAL )

27.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Jan 31, 2003 3.616 3.694 3.553 3.657 6,512,981 -0.01(-0.21%)
Jan 30, 2003 3.661 3.746 3.631 3.664 15,268,182 +0.04(+1.08%)
Jan 29, 2003 3.587 3.625 3.510 3.625 7,349,998 +0.04(+1.09%)
Jan 28, 2003 3.509 3.587 3.475 3.587 8,683,889 +0.12(+3.49%)
Jan 27, 2003 3.557 3.598 3.444 3.466 7,059,363 -0.12(-3.37%)
Jan 24, 2003 3.624 3.676 3.532 3.587 9,960,064 -0.03(-0.81%)
Jan 23, 2003 3.616 3.643 3.542 3.616 7,576,503 +0.04(+1.09%)
Jan 22, 2003 3.411 3.588 3.353 3.577 17,094,074 +0.04(+1.16%)
Jan 21, 2003 3.606 3.653 3.518 3.536 7,523,917 -0.13(-3.61%)
Jan 17, 2003 3.731 3.742 3.664 3.668 5,386,099 -0.07(-1.93%)
Jan 16, 2003 3.740 3.791 3.678 3.740 8,997,097 +0.04(+1.05%)
Jan 15, 2003 3.655 3.740 3.620 3.701 12,777,653 +0.02(+0.48%)
Jan 14, 2003 3.801 3.811 3.655 3.684 13,218,350 -0.12(-3.03%)
Jan 13, 2003 3.830 3.840 3.698 3.799 14,510,942 -0.03(-0.81%)
Jan 10, 2003 3.719 3.898 3.688 3.830 16,055,178 +0.11(+2.99%)
Jan 09, 2003 3.713 3.779 3.705 3.719 11,563,299 +0.04(+1.11%)
Jan 08, 2003 3.548 3.750 3.520 3.678 13,034,427 +0.11(+3.00%)
Jan 07, 2003 3.686 3.694 3.549 3.571 11,217,000 -0.11(-3.07%)
Jan 06, 2003 3.700 3.713 3.647 3.684 8,820,100 -0.02(-0.42%)
Jan 03, 2003 3.744 3.776 3.694 3.700 7,821,733 -0.04(-1.04%)
Jan 02, 2003 3.713 3.846 3.639 3.739 9,231,298 +0.09(+2.51%)
Dec 31, 2002 3.602 3.659 3.489 3.647 7,668,336 +0.04(+1.14%)
Dec 30, 2002 3.587 3.637 3.587 3.606 7,021,142 +0.02(+0.54%)
Dec 27, 2002 3.655 3.731 3.587 3.587 5,037,748 -0.11(-2.90%)
Dec 26, 2002 3.766 3.809 3.694 3.694 4,041,947 -0.07(-1.92%)
Dec 24, 2002 3.778 3.822 3.739 3.766 2,675,734 +0.01(+0.21%)
Dec 23, 2002 3.707 3.785 3.655 3.758 9,622,487 +0.04(+1.05%)
Dec 20, 2002 3.557 3.742 3.557 3.719 28,083,030 -0.08(-2.15%)
Dec 19, 2002 3.817 3.986 3.748 3.801 19,343,220 -0.01(-0.26%)
Dec 18, 2002 3.918 4.483 3.707 3.811 42,129,164 -0.16(-3.93%)
Dec 17, 2002 3.949 4.023 3.933 3.967 12,591,165 +0.02(+0.49%)
Dec 16, 2002 3.850 3.970 3.811 3.947 12,374,151 +0.10(+2.53%)
Dec 13, 2002 3.900 3.930 3.805 3.850 18,125,018 -0.05(-1.25%)
Dec 12, 2002 4.200 4.200 3.898 3.898 44,373,948 -0.08(-1.96%)
Dec 11, 2002 3.865 4.113 3.789 3.976 29,342,276 +0.11(+2.87%)
Dec 10, 2002 3.801 3.893 3.760 3.865 12,487,019 +0.06(+1.69%)
Dec 09, 2002 3.801 3.996 3.793 3.801 8,001,039 -0.13(-3.42%)
Dec 06, 2002 3.863 4.023 3.807 3.935 7,531,612 +0.05(+1.36%)
Dec 05, 2002 3.908 3.918 3.801 3.883 7,403,097 +0.03(+0.86%)
Dec 04, 2002 3.789 3.873 3.647 3.850 17,905,182 -0.09(-2.18%)
Dec 03, 2002 4.045 4.136 3.879 3.935 12,140,207 -0.12(-2.84%)
Dec 02, 2002 4.093 4.093 3.873 4.050 14,568,915 -0.11(-2.76%)
Nov 29, 2002 3.742 4.169 3.742 4.165 19,496,362 +0.42(+11.36%)
Nov 27, 2002 3.686 3.762 3.622 3.740 8,566,148 +0.11(+3.12%)
Nov 26, 2002 3.635 3.694 3.608 3.627 8,680,041 +0.06(+1.64%)
Nov 25, 2002 3.620 3.641 3.448 3.569 8,232,931 -0.11(-2.86%)
Nov 22, 2002 3.703 3.776 3.666 3.674 16,225,762 -0.05(-1.36%)
Nov 21, 2002 3.524 3.801 3.524 3.725 28,025,058 +0.20(+5.70%)
Nov 20, 2002 3.421 3.528 3.411 3.524 8,930,916 +0.08(+2.44%)
Nov 19, 2002 3.460 3.536 3.413 3.440 5,220,902 -0.03(-0.84%)
Nov 18, 2002 3.485 3.485 3.370 3.470 6,872,875 -0.01(-0.28%)
Nov 15, 2002 3.337 3.505 3.314 3.479 12,089,160 +0.02(+0.68%)
Nov 14, 2002 3.107 3.499 3.078 3.456 23,552,416 +0.42(+13.80%)
Nov 13, 2002 3.080 3.152 3.002 3.037 7,156,583 -0.06(-1.83%)
Nov 12, 2002 3.203 3.204 3.054 3.093 6,034,832 -0.04(-1.43%)
Nov 11, 2002 3.193 3.265 3.125 3.138 6,260,054 -0.09(-2.90%)
Nov 08, 2002 3.294 3.329 3.197 3.232 7,806,342 +0.01(+0.18%)
Nov 07, 2002 3.460 3.468 3.183 3.226 15,127,611 -0.27(-7.80%)
Nov 06, 2002 3.286 3.509 3.277 3.499 29,569,550 +0.33(+10.26%)
Nov 05, 2002 3.249 3.292 3.070 3.173 9,953,138 -0.07(-2.05%)
Nov 04, 2002 3.353 3.505 3.138 3.240 18,015,228 -0.09(-2.81%)
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.