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

Halliburton Co (NY: HAL )

33.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2002 2.570 2.615 2.507 2.548 5,214,570 -0.06(-2.12%)
Sep 27, 2002 2.627 2.718 2.572 2.603 5,115,771 -0.06(-2.30%)
Sep 26, 2002 2.556 2.682 2.493 2.664 4,711,961 +0.10(+3.85%)
Sep 25, 2002 2.453 2.576 2.378 2.566 5,832,445 +0.12(+5.01%)
Sep 24, 2002 2.536 2.601 2.439 2.443 7,211,073 -0.16(-6.21%)
Sep 23, 2002 2.568 2.613 2.487 2.605 6,340,881 +0.04(+1.69%)
Sep 20, 2002 2.617 2.663 2.507 2.562 7,455,031 -0.04(-1.67%)
Sep 19, 2002 2.690 2.781 2.546 2.605 5,484,621 -0.15(-5.58%)
Sep 18, 2002 2.753 2.832 2.704 2.759 5,694,379 -0.03(-1.20%)
Sep 17, 2002 2.858 2.872 2.767 2.793 7,087,448 -0.09(-3.08%)
Sep 16, 2002 2.783 2.903 2.753 2.882 4,639,001 +0.09(+3.33%)
Sep 13, 2002 2.734 2.820 2.726 2.789 3,484,571 +0.03(+0.93%)
Sep 12, 2002 2.816 2.858 2.745 2.763 4,524,749 -0.07(-2.44%)
Sep 11, 2002 3.158 3.158 2.824 2.832 3,283,932 +0.01(+0.28%)
Sep 10, 2002 2.724 2.842 2.712 2.824 4,899,933 +0.09(+3.47%)
Sep 09, 2002 2.714 2.753 2.647 2.730 5,453,715 -0.00(-0.07%)
Sep 06, 2002 2.749 2.767 2.702 2.732 5,536,554 +0.03(+1.17%)
Sep 05, 2002 2.714 2.751 2.623 2.700 7,305,059 -0.03(-0.94%)
Sep 04, 2002 2.724 2.783 2.625 2.726 6,780,157 +0.00(+0.07%)
Sep 03, 2002 2.925 2.925 2.692 2.724 8,524,090 -0.28(-9.21%)
Aug 30, 2002 2.931 3.049 2.911 3.000 5,262,956 +0.09(+3.05%)
Aug 29, 2002 2.917 2.965 2.852 2.911 5,138,571 -0.04(-1.34%)
Aug 28, 2002 2.990 3.000 2.929 2.951 5,525,154 -0.07(-2.29%)
Aug 27, 2002 3.010 3.039 2.949 3.020 6,488,319 +0.06(+2.07%)
Aug 26, 2002 2.901 2.968 2.850 2.959 6,079,190 +0.06(+2.11%)
Aug 23, 2002 2.921 2.978 2.880 2.897 4,774,027 -0.06(-2.13%)
Aug 22, 2002 2.801 2.974 2.783 2.961 6,267,415 +0.15(+5.41%)
Aug 21, 2002 2.773 2.809 2.668 2.809 7,067,688 +0.03(+0.99%)
Aug 20, 2002 2.895 2.895 2.726 2.781 6,333,281 -0.15(-5.12%)
Aug 16, 2002 2.961 2.980 2.860 2.931 7,038,555 -0.05(-1.79%)
Aug 15, 2002 2.771 3.004 2.765 2.984 9,963,771 +0.19(+6.63%)
Aug 14, 2002 2.659 2.813 2.576 2.799 7,011,448 +0.16(+6.06%)
Aug 13, 2002 2.674 2.749 2.629 2.639 5,489,181 -0.06(-2.05%)
Aug 12, 2002 2.670 2.763 2.526 2.694 5,491,968 +0.29(+12.07%)
Aug 07, 2002 2.430 2.461 2.246 2.404 6,848,556 +0.00(+0.16%)
Aug 06, 2002 2.347 2.463 2.329 2.400 5,387,342 +0.13(+5.74%)
Aug 05, 2002 2.341 2.378 2.230 2.270 5,566,700 -0.09(-3.85%)
Aug 02, 2002 2.479 2.503 2.329 2.361 7,268,073 -0.12(-4.78%)
Aug 01, 2002 2.605 2.615 2.471 2.479 8,166,132 -0.13(-4.85%)
Jul 31, 2002 2.704 2.706 2.568 2.605 8,147,132 -0.08(-2.94%)
Jul 30, 2002 2.718 2.791 2.657 2.684 10,195,569 -0.05(-1.95%)
Jul 29, 2002 2.595 2.738 2.586 2.738 7,772,962 +0.18(+6.86%)
Jul 26, 2002 2.477 2.564 2.430 2.562 12,716,468 +0.09(+3.51%)
Jul 25, 2002 2.418 2.625 2.329 2.475 23,390,326 +0.26(+11.96%)
Jul 24, 2002 1.796 2.359 1.786 2.211 25,780,254 +0.41(+23.08%)
Jul 23, 2002 1.968 2.013 1.770 1.796 18,243,650 -0.17(-8.73%)
Jul 22, 2002 2.191 2.288 1.944 1.968 21,397,116 -0.31(-13.68%)
Jul 19, 2002 2.420 2.491 2.193 2.280 10,311,595 -0.26(-10.12%)
Jul 17, 2002 2.605 2.666 2.497 2.536 7,345,339 -0.13(-4.96%)
Jul 12, 2002 2.635 2.682 2.605 2.668 14,272,682 +0.05(+1.88%)
Jul 11, 2002 2.546 2.664 2.507 2.619 13,796,419 -0.06(-2.07%)
Jul 10, 2002 2.807 2.830 2.615 2.674 15,010,889 -0.11(-4.04%)
Jul 09, 2002 2.828 2.828 2.787 2.787 7,358,766 -0.04(-1.47%)
Jul 08, 2002 2.927 2.953 2.793 2.828 9,939,705 -0.13(-4.34%)
Jul 05, 2002 2.856 2.957 2.854 2.957 3,709,782 +0.11(+4.03%)
Jul 04, 2002 2.803 2.882 2.714 2.842 9,694,987 +0.00(+0.00%)
Jul 03, 2002 2.803 2.882 2.714 2.842 9,693,973 -0.02(-0.69%)
Jul 02, 2002 2.961 3.004 2.814 2.862 15,255,101 -0.13(-4.35%)
Jul 01, 2002 3.118 3.126 2.970 2.992 6,422,960 -0.15(-4.89%)
Jun 28, 2002 3.105 3.170 3.083 3.146 9,415,056 +0.04(+1.21%)
Jun 27, 2002 3.063 3.109 2.972 3.109 9,327,403 +0.05(+1.48%)
Jun 26, 2002 3.010 3.115 2.882 3.063 11,634,997 -0.11(-3.48%)
Jun 25, 2002 3.276 3.280 3.174 3.174 5,339,969 -0.03(-1.05%)
Jun 21, 2002 3.266 3.306 3.261 3.207 9,936,411 -0.06(-1.81%)
Jun 20, 2002 3.314 3.355 3.188 3.266 8,122,559 -0.04(-1.31%)
Jun 19, 2002 3.326 3.371 3.290 3.310 4,627,348 -0.04(-1.06%)
Jun 18, 2002 3.395 3.395 3.330 3.345 7,193,594 -0.03(-0.76%)
Jun 17, 2002 3.340 3.413 3.336 3.371 8,417,944 +0.06(+1.67%)
Jun 14, 2002 3.296 3.359 3.263 3.316 6,506,559 -0.04(-1.18%)
Jun 12, 2002 3.257 3.432 3.257 3.355 9,463,948 +0.10(+3.09%)
Jun 11, 2002 3.432 3.432 3.247 3.255 7,745,096 -0.12(-3.45%)
Jun 10, 2002 3.474 3.525 3.371 3.371 5,108,678 -0.12(-3.39%)
Jun 07, 2002 3.434 3.493 3.403 3.490 7,937,881 +0.01(+0.34%)
Jun 06, 2002 3.523 3.588 3.424 3.478 5,356,942 -0.03(-0.90%)
Jun 05, 2002 3.517 3.553 3.367 3.509 7,527,231 -0.15(-4.15%)
May 31, 2002 3.602 3.691 3.572 3.661 7,987,280 -0.16(-4.13%)
May 28, 2002 3.849 3.874 3.780 3.819 11,791,556 +0.05(+1.31%)
May 27, 2002 3.791 3.799 3.740 3.770 10,578,353 +0.00(+0.00%)
May 24, 2002 3.791 3.799 3.740 3.770 10,546,433 -0.06(-1.55%)
May 23, 2002 3.671 3.837 3.665 3.829 36,042,196 +0.28(+7.78%)
May 22, 2002 3.391 3.553 3.347 3.553 14,075,590 +0.11(+3.27%)
May 21, 2002 3.464 3.491 3.422 3.440 13,484,569 +0.04(+1.10%)
May 20, 2002 3.361 3.448 3.326 3.403 5,666,006 +0.04(+1.23%)
May 17, 2002 3.296 3.375 3.286 3.361 11,253,987 +0.05(+1.61%)
May 16, 2002 3.316 3.367 3.306 3.308 4,811,013 +0.00(+0.06%)
May 15, 2002 3.430 3.472 3.292 3.306 12,080,607 -0.01(-0.42%)
May 14, 2002 3.326 3.351 3.231 3.320 9,463,948 -0.03(-0.94%)
May 13, 2002 3.282 3.375 3.233 3.351 5,877,285 +0.08(+2.29%)
May 10, 2002 3.257 3.304 3.239 3.276 8,287,478 +0.05(+1.47%)
May 09, 2002 3.237 3.284 3.197 3.229 7,591,070 -0.00(-0.12%)
May 08, 2002 3.243 3.266 3.174 3.233 10,927,696 +0.12(+3.80%)
May 07, 2002 3.089 3.195 3.065 3.115 8,981,099 +0.05(+1.68%)
May 06, 2002 3.286 3.286 3.057 3.063 11,114,148 -0.25(-7.51%)
May 03, 2002 3.345 3.409 3.259 3.312 10,615,846 -0.12(-3.51%)
May 02, 2002 3.407 3.436 3.349 3.432 5,462,835 -0.00(-0.11%)
May 01, 2002 3.336 3.444 3.286 3.436 5,209,250 +0.08(+2.47%)
Apr 30, 2002 3.385 3.413 3.276 3.353 8,153,466 -0.04(-1.11%)
Apr 29, 2002 3.450 3.458 3.377 3.391 6,078,936 -0.06(-1.72%)
Apr 26, 2002 3.499 3.596 3.401 3.450 5,495,261 -0.05(-1.41%)
Apr 25, 2002 3.452 3.541 3.413 3.499 8,292,038 +0.01(+0.23%)
Apr 24, 2002 3.428 3.499 3.377 3.491 6,323,907 +0.02(+0.68%)
Apr 23, 2002 3.458 3.529 3.456 3.468 4,918,679 -0.01(-0.17%)
Apr 22, 2002 3.511 3.553 3.454 3.474 5,641,433 -0.03(-0.79%)
Apr 19, 2002 3.478 3.533 3.420 3.501 6,479,706 +0.02(+0.68%)
Apr 18, 2002 3.507 3.553 3.399 3.478 9,250,137 -0.07(-2.11%)
Apr 17, 2002 3.488 3.594 3.484 3.553 15,719,710 +0.10(+3.03%)
Apr 16, 2002 3.385 3.523 3.345 3.448 9,379,336 +0.07(+2.16%)
Apr 15, 2002 3.253 3.391 3.249 3.375 8,110,653 +0.14(+4.40%)
Apr 12, 2002 3.340 3.373 3.209 3.233 10,807,111 -0.18(-5.15%)
Apr 11, 2002 3.454 3.490 3.395 3.409 12,279,472 -0.07(-1.87%)
Apr 10, 2002 3.454 3.517 3.395 3.474 10,432,434 -0.00(-0.06%)
Apr 09, 2002 3.403 3.493 3.322 3.476 14,656,226 +0.05(+1.56%)
Apr 08, 2002 3.328 3.422 3.296 3.422 136,216,208 +0.13(+4.08%)
Apr 05, 2002 3.270 3.300 3.235 3.288 5,370,369 -0.01(-0.30%)
Apr 04, 2002 3.284 3.375 3.251 3.298 8,672,035 +0.01(+0.42%)
Apr 03, 2002 3.334 3.347 3.251 3.284 6,793,330 -0.07(-2.23%)
Apr 02, 2002 3.280 3.359 3.235 3.359 9,904,491 +0.05(+1.55%)
Apr 01, 2002 3.389 3.395 3.290 3.308 8,965,899 -0.06(-1.82%)
Mar 29, 2002 3.355 3.405 3.338 3.369 8,644,675 +0.00(+0.00%)
Mar 28, 2002 3.355 3.405 3.338 3.369 8,643,915 -0.01(-0.35%)
Mar 27, 2002 3.266 3.387 3.266 3.381 13,572,474 +0.15(+4.77%)
Mar 26, 2002 3.158 3.249 3.150 3.227 12,822,361 +0.07(+2.19%)
Mar 25, 2002 3.099 3.195 3.071 3.158 6,461,973 +0.06(+1.91%)
Mar 22, 2002 3.176 3.178 3.097 3.099 9,498,401 -0.12(-3.74%)
Mar 21, 2002 3.270 3.286 3.170 3.219 8,110,399 -0.07(-2.16%)
Mar 20, 2002 3.349 3.365 3.270 3.290 9,224,297 -0.05(-1.48%)
Mar 19, 2002 3.328 3.395 3.306 3.340 10,480,820 +0.06(+1.93%)
Mar 18, 2002 3.349 3.395 3.180 3.276 17,722,294 -0.01(-0.42%)
Mar 15, 2002 3.172 3.324 3.138 3.290 11,695,290 +0.12(+3.73%)
Mar 14, 2002 3.302 3.304 3.059 3.172 34,541,716 -0.13(-4.06%)
Mar 13, 2002 3.375 3.464 3.306 3.306 21,117,186 -0.07(-2.05%)
Mar 12, 2002 3.266 3.414 3.264 3.375 18,355,368 +0.01(+0.41%)
Mar 11, 2002 3.397 3.490 3.280 3.361 11,163,294 -0.04(-1.28%)
Mar 08, 2002 3.430 3.452 3.379 3.405 11,534,678 -0.03(-0.75%)
Mar 07, 2002 3.452 3.464 3.397 3.430 14,371,735 +0.06(+1.76%)
Mar 06, 2002 3.355 3.371 3.237 3.371 12,141,660 -0.01(-0.18%)
Mar 05, 2002 3.322 3.395 3.318 3.377 8,873,433 -0.03(-0.98%)
Mar 04, 2002 3.347 3.452 3.326 3.411 15,005,316 +0.08(+2.25%)
Mar 01, 2002 3.288 3.373 3.178 3.336 253,331 +0.08(+2.42%)
Feb 28, 2002 3.253 3.332 3.227 3.257 8,439,477 +0.00(+0.06%)
Feb 27, 2002 3.241 3.292 3.188 3.255 9,854,079 +0.01(+0.43%)
Feb 26, 2002 3.266 3.294 3.055 3.241 10,156,556 -0.01(-0.36%)
Feb 25, 2002 3.259 3.355 3.221 3.253 14,002,884 -0.00(-0.06%)
Feb 22, 2002 3.140 3.294 3.132 3.255 16,690,475 +0.14(+4.43%)
Feb 21, 2002 3.109 3.189 3.107 3.116 14,129,550 +0.02(+0.57%)
Feb 20, 2002 3.138 3.146 3.039 3.099 9,394,536 -0.04(-1.26%)
Feb 19, 2002 3.158 3.182 3.030 3.138 18,453,154 -0.07(-2.27%)
Feb 18, 2002 3.448 3.553 3.207 3.211 67,089,204 +0.00(+0.00%)
Feb 15, 2002 3.448 3.553 3.207 3.211 67,047,660 +0.32(+10.98%)
Feb 14, 2002 2.972 3.010 2.882 2.893 202,664 -0.06(-2.01%)
Feb 13, 2002 2.897 2.968 2.852 2.953 16,486,037 +0.08(+2.75%)
Feb 12, 2002 2.957 2.980 2.864 2.874 17,988,038 -0.09(-3.13%)
Feb 11, 2002 2.862 3.069 2.824 2.966 36,287,672 +0.21(+7.74%)
Feb 08, 2002 2.603 2.860 2.586 2.753 22,583,214 +0.17(+6.57%)
Feb 07, 2002 2.568 2.664 2.536 2.584 12,980,693 +0.02(+0.61%)
Feb 06, 2002 2.659 2.710 2.550 2.568 16,458,424 -0.08(-3.20%)
Feb 05, 2002 2.668 2.714 2.566 2.653 14,727,412 -0.02(-0.89%)
Feb 04, 2002 2.763 2.822 2.670 2.676 14,159,950 -0.07(-2.45%)
Feb 01, 2002 2.773 2.791 2.674 2.743 14,971,876 +0.03(+1.09%)
Jan 31, 2002 2.684 2.799 2.680 2.714 18,145,104 +0.07(+2.69%)
Jan 30, 2002 2.615 2.763 2.420 2.643 31,080,196 -0.13(-4.63%)
Jan 29, 2002 2.710 2.781 2.605 2.771 26,452,848 +0.11(+4.08%)
Jan 28, 2002 2.858 2.917 2.611 2.663 32,735,462 -0.17(-5.93%)
Jan 25, 2002 2.619 2.901 2.605 2.830 64,585,028 +0.18(+6.78%)
Jan 24, 2002 2.238 2.668 2.222 2.651 84,051,760 +0.52(+24.35%)
Jan 23, 2002 2.053 2.171 2.045 2.132 21,745,194 +0.11(+5.37%)
Jan 22, 2002 2.037 2.066 1.997 2.023 12,324,565 +0.04(+1.89%)
Jan 21, 2002 2.013 2.015 1.964 1.986 18,247,702 +0.00(+0.00%)
Jan 18, 2002 2.013 2.015 1.964 1.986 18,221,610 -0.03(-1.57%)
Jan 17, 2002 2.043 2.082 1.989 2.017 16,853,114 -0.01(-0.29%)
Jan 16, 2002 2.033 2.110 1.993 2.023 29,510,302 -0.08(-3.94%)
Jan 15, 2002 2.171 2.199 2.035 2.106 25,450,922 -0.02(-0.93%)
Jan 14, 2002 2.163 2.250 2.124 2.126 17,768,400 -0.04(-1.64%)
Jan 11, 2002 2.270 2.270 2.161 2.161 19,386,426 -0.12(-5.19%)
Jan 10, 2002 2.424 2.447 2.274 2.280 31,918,470 -0.31(-11.83%)
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.