Financial News

Halliburton Co (NY: HAL )

29.85 +0.75 (+2.58%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.278 9.512 9.257 9.321 15,943,080 -0.02(-0.23%)
Jun 29, 2005 9.348 9.483 9.280 9.342 10,677,287 +0.01(+0.10%)
Jun 28, 2005 9.518 9.518 9.307 9.333 12,037,856 -0.22(-2.29%)
Jun 27, 2005 9.487 9.627 9.454 9.551 14,481,186 +0.17(+1.83%)
Jun 24, 2005 9.450 9.510 9.379 9.379 18,496,200 -0.01(-0.10%)
Jun 23, 2005 9.307 9.498 9.261 9.389 20,018,630 +0.15(+1.62%)
Jun 22, 2005 9.052 9.264 9.044 9.239 16,689,546 +0.24(+2.69%)
Jun 21, 2005 9.027 9.027 8.886 8.997 12,412,629 -0.03(-0.32%)
Jun 20, 2005 9.046 9.134 8.947 9.027 7,665,258 -0.02(-0.17%)
Jun 17, 2005 9.007 9.064 8.916 9.042 14,212,099 +0.09(+1.05%)
Jun 16, 2005 8.855 8.951 8.840 8.949 7,865,341 +0.12(+1.35%)
Jun 15, 2005 8.859 8.888 8.758 8.830 7,349,228 +0.02(+0.22%)
Jun 14, 2005 8.742 8.884 8.742 8.810 10,908,923 +0.07(+0.85%)
Jun 13, 2005 8.654 8.789 8.606 8.736 6,218,242 +0.00(+0.04%)
Jun 10, 2005 8.695 8.814 8.639 8.732 9,735,611 +0.04(+0.43%)
Jun 09, 2005 8.419 8.719 8.411 8.695 11,879,585 +0.28(+3.29%)
Jun 08, 2005 8.424 8.635 8.346 8.419 11,108,750 -0.01(-0.07%)
Jun 07, 2005 8.549 8.645 8.419 8.424 9,620,948 -0.12(-1.46%)
Jun 06, 2005 8.508 8.559 8.385 8.549 10,176,052 +0.09(+1.04%)
Jun 03, 2005 8.409 8.553 8.409 8.461 7,319,216 +0.07(+0.86%)
Jun 02, 2005 8.436 8.496 8.187 8.389 6,974,456 -0.04(-0.53%)
Jun 01, 2005 8.366 8.545 8.362 8.434 8,158,028 +0.10(+1.24%)
May 31, 2005 8.409 8.409 8.245 8.331 7,091,171 -0.09(-1.06%)
May 27, 2005 8.354 8.440 8.331 8.420 6,018,671 +0.11(+1.27%)
May 26, 2005 8.422 8.424 8.257 8.315 6,405,756 -0.01(-0.09%)
May 25, 2005 8.247 8.385 8.148 8.323 8,718,776 +0.08(+0.95%)
May 24, 2005 8.192 8.270 8.167 8.245 7,057,311 +0.06(+0.79%)
May 23, 2005 8.155 8.253 8.148 8.181 12,443,924 +0.05(+0.58%)
May 20, 2005 8.091 8.187 8.074 8.134 10,296,615 +0.08(+1.04%)
May 19, 2005 7.953 8.159 7.927 8.050 11,125,423 +0.10(+1.28%)
May 18, 2005 8.136 8.249 7.904 7.949 17,095,870 -0.14(-1.76%)
May 17, 2005 7.933 8.093 7.931 8.091 12,041,191 +0.16(+1.99%)
May 16, 2005 7.972 8.009 7.729 7.933 18,584,698 -0.04(-0.49%)
May 13, 2005 7.999 8.070 7.818 7.972 21,310,196 +0.05(+0.59%)
May 12, 2005 8.304 8.415 7.921 7.925 21,573,896 -0.38(-4.58%)
May 11, 2005 8.220 8.321 8.181 8.305 8,184,962 +0.09(+1.04%)
May 10, 2005 8.411 8.444 8.190 8.220 9,334,931 -0.19(-2.27%)
May 09, 2005 8.290 8.436 8.272 8.411 7,770,430 +0.13(+1.55%)
May 06, 2005 8.358 8.479 8.265 8.282 7,704,761 -0.02(-0.19%)
May 05, 2005 8.251 8.415 8.235 8.298 10,300,719 +0.07(+0.88%)
May 04, 2005 8.192 8.366 8.138 8.226 12,107,886 +0.05(+0.64%)
May 03, 2005 8.331 8.331 8.167 8.173 14,748,221 -0.17(-1.99%)
May 02, 2005 8.107 8.356 8.079 8.339 10,188,108 +0.23(+2.86%)
Apr 29, 2005 8.187 8.265 7.980 8.107 12,216,906 +0.01(+0.10%)
Apr 28, 2005 8.313 8.313 8.054 8.099 18,637,540 -0.24(-2.83%)
Apr 27, 2005 8.625 8.625 8.304 8.335 17,978,034 -0.28(-3.21%)
Apr 26, 2005 8.658 8.721 8.580 8.611 19,547,408 -0.00(-0.05%)
Apr 25, 2005 8.639 8.732 8.574 8.615 17,642,252 +0.07(+0.82%)
Apr 22, 2005 8.576 8.664 8.403 8.545 18,143,232 +0.10(+1.18%)
Apr 21, 2005 8.194 8.446 8.150 8.446 11,091,050 +0.30(+3.66%)
Apr 20, 2005 8.339 8.510 8.128 8.148 14,275,972 -0.20(-2.43%)
Apr 19, 2005 8.165 8.380 8.148 8.350 15,551,634 +0.32(+4.03%)
Apr 18, 2005 7.898 8.091 7.894 8.027 14,981,652 +0.11(+1.43%)
Apr 15, 2005 8.284 8.350 7.845 7.914 23,114,284 -0.34(-4.13%)
Apr 14, 2005 8.409 8.469 8.251 8.255 19,351,428 -0.08(-0.96%)
Apr 13, 2005 8.537 8.615 8.309 8.335 19,746,978 -0.23(-2.69%)
Apr 12, 2005 8.693 8.709 8.430 8.565 13,252,211 -0.13(-1.46%)
Apr 11, 2005 8.625 8.764 8.528 8.691 11,958,592 +0.05(+0.59%)
Apr 08, 2005 8.806 8.841 8.639 8.641 11,302,164 -0.15(-1.73%)
Apr 07, 2005 8.951 9.017 8.732 8.793 20,602,208 -0.09(-0.97%)
Apr 06, 2005 8.713 8.888 8.666 8.879 18,955,622 +0.21(+2.47%)
Apr 05, 2005 8.750 8.810 8.582 8.664 15,973,605 -0.09(-1.00%)
Apr 04, 2005 8.765 8.816 8.647 8.752 24,955,568 +0.05(+0.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback