Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.062 3.245 3.058 3.194 12,122,918 +0.18(+6.03%)
Oct 30, 2002 2.939 3.048 2.920 3.013 6,104,769 +0.09(+3.25%)
Oct 29, 2002 2.932 2.957 2.870 2.918 5,260,845 -0.02(-0.74%)
Oct 28, 2002 2.937 3.034 2.864 2.939 5,344,427 +0.00(+0.07%)
Oct 25, 2002 2.892 2.961 2.884 2.937 5,801,342 -0.05(-1.59%)
Oct 24, 2002 3.119 3.228 2.936 2.985 12,361,506 -0.11(-3.57%)
Oct 23, 2002 2.961 3.117 2.961 3.095 6,499,377 +0.09(+3.16%)
Oct 22, 2002 3.058 3.109 2.957 3.001 5,772,468 -0.11(-3.55%)
Oct 21, 2002 2.967 3.121 2.965 3.111 6,351,969 +0.08(+2.81%)
Oct 18, 2002 2.886 3.026 2.884 3.026 7,364,323 +0.08(+2.54%)
Oct 17, 2002 2.926 2.969 2.894 2.951 5,461,949 +0.06(+1.91%)
Oct 16, 2002 2.961 2.961 2.849 2.896 6,024,733 -0.07(-2.20%)
Oct 15, 2002 2.971 3.001 2.904 2.961 9,662,065 +0.05(+1.69%)
Oct 14, 2002 2.768 2.941 2.758 2.912 202,622 +0.13(+4.83%)
Oct 11, 2002 2.710 2.782 2.671 2.778 5,303,903 +0.08(+3.00%)
Oct 10, 2002 2.517 2.697 2.468 2.697 7,595,059 +0.17(+6.89%)
Oct 09, 2002 2.602 2.626 2.458 2.523 9,565,312 -0.13(-4.84%)
Oct 08, 2002 2.736 2.803 2.592 2.651 9,250,487 -0.11(-4.07%)
Oct 07, 2002 2.803 2.922 2.758 2.764 10,618,444 -0.06(-2.10%)
Oct 04, 2002 2.853 2.910 2.785 2.823 8,984,545 -0.06(-2.05%)
Oct 03, 2002 2.813 2.882 2.784 2.882 12,622,636 +0.12(+4.43%)
Oct 02, 2002 2.720 2.819 2.707 2.760 14,490,817 -0.01(-0.50%)
Oct 01, 2002 2.549 2.782 2.539 2.774 10,354,781 +0.23(+8.83%)
Sep 30, 2002 2.570 2.616 2.507 2.549 5,213,482 -0.06(-2.12%)
Sep 27, 2002 2.628 2.718 2.572 2.604 5,114,704 -0.06(-2.30%)
Sep 26, 2002 2.556 2.683 2.493 2.665 4,710,978 +0.10(+3.85%)
Sep 25, 2002 2.454 2.576 2.379 2.566 5,831,228 +0.12(+5.01%)
Sep 24, 2002 2.537 2.602 2.440 2.444 7,209,570 -0.16(-6.21%)
Sep 23, 2002 2.568 2.614 2.487 2.606 6,339,558 +0.04(+1.69%)
Sep 20, 2002 2.618 2.663 2.507 2.562 7,453,477 -0.04(-1.67%)
Sep 19, 2002 2.691 2.782 2.547 2.606 5,483,477 -0.15(-5.58%)
Sep 18, 2002 2.754 2.833 2.705 2.760 5,693,192 -0.03(-1.20%)
Sep 17, 2002 2.859 2.872 2.768 2.793 7,085,970 -0.09(-3.08%)
Sep 16, 2002 2.784 2.904 2.754 2.882 4,638,034 +0.09(+3.33%)
Sep 13, 2002 2.734 2.821 2.726 2.789 3,483,844 +0.03(+0.93%)
Sep 12, 2002 2.817 2.859 2.746 2.764 4,523,805 -0.07(-2.44%)
Sep 11, 2002 3.159 3.159 2.825 2.833 3,283,248 +0.01(+0.28%)
Sep 10, 2002 2.724 2.843 2.712 2.825 4,898,911 +0.09(+3.47%)
Sep 09, 2002 2.714 2.754 2.647 2.730 5,452,577 -0.00(-0.07%)
Sep 06, 2002 2.750 2.768 2.703 2.732 5,535,399 +0.03(+1.17%)
Sep 05, 2002 2.714 2.752 2.624 2.701 7,303,536 -0.03(-0.94%)
Sep 04, 2002 2.724 2.784 2.626 2.726 6,778,743 +0.00(+0.07%)
Sep 03, 2002 2.926 2.926 2.693 2.724 8,522,312 -0.28(-9.21%)
Aug 30, 2002 2.932 3.050 2.912 3.001 5,261,859 +0.09(+3.05%)
Aug 29, 2002 2.918 2.965 2.853 2.912 5,137,499 -0.04(-1.34%)
Aug 28, 2002 2.991 3.001 2.930 2.951 5,524,002 -0.07(-2.29%)
Aug 27, 2002 3.011 3.040 2.949 3.020 6,486,966 +0.06(+2.07%)
Aug 26, 2002 2.902 2.969 2.851 2.959 6,077,922 +0.06(+2.11%)
Aug 23, 2002 2.922 2.979 2.880 2.898 4,773,031 -0.06(-2.13%)
Aug 22, 2002 2.801 2.975 2.784 2.961 6,266,107 +0.15(+5.41%)
Aug 21, 2002 2.774 2.809 2.669 2.809 7,066,214 +0.03(+0.99%)
Aug 20, 2002 2.896 2.896 2.726 2.782 6,331,960 -0.15(-5.12%)
Aug 16, 2002 2.961 2.981 2.860 2.932 7,037,087 -0.05(-1.79%)
Aug 15, 2002 2.772 3.005 2.766 2.985 9,961,693 +0.19(+6.63%)
Aug 14, 2002 2.659 2.813 2.576 2.799 7,009,986 +0.16(+6.06%)
Aug 13, 2002 2.675 2.750 2.630 2.639 5,488,036 -0.06(-2.05%)
Aug 12, 2002 2.671 2.764 2.527 2.695 5,490,822 +0.29(+12.07%)
Aug 07, 2002 2.430 2.462 2.247 2.404 6,847,128 +0.00(+0.16%)
Aug 06, 2002 2.347 2.464 2.329 2.401 5,386,218 +0.13(+5.74%)
Aug 05, 2002 2.341 2.379 2.231 2.270 5,565,539 -0.09(-3.85%)
Aug 02, 2002 2.479 2.503 2.329 2.361 7,266,557 -0.12(-4.78%)
Aug 01, 2002 2.606 2.616 2.472 2.479 8,164,429 -0.13(-4.85%)
Jul 31, 2002 2.705 2.707 2.568 2.606 8,145,433 -0.08(-2.94%)
Jul 30, 2002 2.718 2.791 2.657 2.685 10,193,443 -0.05(-1.95%)
Jul 29, 2002 2.596 2.738 2.586 2.738 7,771,341 +0.18(+6.86%)
Jul 26, 2002 2.478 2.564 2.430 2.562 12,713,816 +0.09(+3.51%)
Jul 25, 2002 2.418 2.626 2.329 2.476 23,385,448 +0.26(+11.96%)
Jul 24, 2002 1.796 2.359 1.787 2.211 25,774,876 +0.41(+23.08%)
Jul 23, 2002 1.968 2.014 1.771 1.796 18,239,844 -0.17(-8.73%)
Jul 22, 2002 2.191 2.288 1.944 1.968 21,392,654 -0.31(-13.68%)
Jul 19, 2002 2.420 2.491 2.193 2.280 10,309,444 -0.26(-10.12%)
Jul 17, 2002 2.606 2.667 2.497 2.537 7,343,807 -0.13(-4.96%)
Jul 12, 2002 2.635 2.683 2.606 2.669 14,269,705 +0.05(+1.88%)
Jul 11, 2002 2.547 2.665 2.507 2.620 13,793,542 -0.06(-2.07%)
Jul 10, 2002 2.807 2.831 2.616 2.675 15,007,759 -0.11(-4.04%)
Jul 09, 2002 2.829 2.829 2.787 2.787 7,357,231 -0.04(-1.47%)
Jul 08, 2002 2.928 2.953 2.793 2.829 9,937,631 -0.13(-4.34%)
Jul 05, 2002 2.857 2.957 2.855 2.957 3,709,009 +0.11(+4.03%)
Jul 04, 2002 2.803 2.882 2.714 2.843 9,692,965 +0.00(+0.00%)
Jul 03, 2002 2.803 2.882 2.714 2.843 9,691,951 -0.02(-0.69%)
Jul 02, 2002 2.961 3.005 2.815 2.862 15,251,919 -0.13(-4.35%)
Jul 01, 2002 3.119 3.127 2.971 2.993 6,421,620 -0.15(-4.89%)
Jun 28, 2002 3.105 3.170 3.084 3.147 9,413,092 +0.04(+1.21%)
Jun 27, 2002 3.064 3.109 2.973 3.109 9,325,458 +0.05(+1.48%)
Jun 26, 2002 3.011 3.115 2.882 3.064 11,632,571 -0.11(-3.48%)
Jun 25, 2002 3.277 3.281 3.174 3.174 5,338,855 -0.03(-1.05%)
Jun 21, 2002 3.267 3.307 3.261 3.208 9,934,339 -0.06(-1.81%)
Jun 20, 2002 3.315 3.356 3.188 3.267 8,120,865 -0.04(-1.31%)
Jun 19, 2002 3.326 3.372 3.291 3.311 4,626,383 -0.04(-1.06%)
Jun 18, 2002 3.395 3.395 3.330 3.346 7,192,093 -0.03(-0.76%)
Jun 17, 2002 3.340 3.413 3.336 3.372 8,416,188 +0.06(+1.67%)
Jun 14, 2002 3.297 3.360 3.263 3.317 6,505,202 -0.04(-1.18%)
Jun 12, 2002 3.257 3.433 3.257 3.356 9,461,975 +0.10(+3.09%)
Jun 11, 2002 3.433 3.433 3.247 3.255 7,743,480 -0.12(-3.45%)
Jun 10, 2002 3.474 3.526 3.372 3.372 5,107,612 -0.12(-3.39%)
Jun 07, 2002 3.435 3.494 3.403 3.490 7,936,225 +0.01(+0.34%)
Jun 06, 2002 3.524 3.589 3.425 3.478 5,355,825 -0.03(-0.90%)
Jun 05, 2002 3.518 3.553 3.368 3.510 7,525,661 -0.15(-4.15%)
May 31, 2002 3.603 3.692 3.573 3.662 7,985,615 -0.16(-4.13%)
May 28, 2002 3.850 3.875 3.780 3.820 11,789,097 +0.05(+1.31%)
May 27, 2002 3.792 3.800 3.741 3.771 10,576,146 +0.00(+0.00%)
May 24, 2002 3.792 3.800 3.741 3.771 10,544,233 -0.06(-1.55%)
May 23, 2002 3.672 3.838 3.666 3.830 36,034,680 +0.28(+7.78%)
May 22, 2002 3.392 3.553 3.348 3.553 14,072,655 +0.11(+3.27%)
May 21, 2002 3.465 3.492 3.423 3.441 13,481,756 +0.04(+1.10%)
May 20, 2002 3.362 3.449 3.326 3.403 5,664,825 +0.04(+1.23%)
May 17, 2002 3.297 3.376 3.287 3.362 11,251,640 +0.05(+1.61%)
May 16, 2002 3.317 3.368 3.307 3.309 4,810,010 +0.00(+0.06%)
May 15, 2002 3.431 3.472 3.293 3.307 12,078,087 -0.01(-0.42%)
May 14, 2002 3.326 3.352 3.232 3.320 9,461,975 -0.03(-0.94%)
May 13, 2002 3.283 3.376 3.234 3.352 5,876,059 +0.08(+2.29%)
May 10, 2002 3.257 3.305 3.240 3.277 8,285,749 +0.05(+1.47%)
May 09, 2002 3.238 3.285 3.198 3.230 7,589,487 -0.00(-0.12%)
May 08, 2002 3.243 3.267 3.174 3.234 10,925,417 +0.12(+3.80%)
May 07, 2002 3.089 3.196 3.066 3.115 8,979,226 +0.05(+1.68%)
May 06, 2002 3.287 3.287 3.058 3.064 11,111,830 -0.25(-7.51%)
May 03, 2002 3.346 3.409 3.259 3.313 10,613,632 -0.12(-3.51%)
May 02, 2002 3.407 3.437 3.350 3.433 5,461,695 -0.00(-0.11%)
May 01, 2002 3.336 3.445 3.287 3.437 5,208,164 +0.08(+2.47%)
Apr 30, 2002 3.386 3.413 3.277 3.354 8,151,765 -0.04(-1.11%)
Apr 29, 2002 3.451 3.459 3.378 3.392 6,077,668 -0.06(-1.72%)
Apr 26, 2002 3.500 3.597 3.401 3.451 5,494,115 -0.05(-1.41%)
Apr 25, 2002 3.453 3.542 3.413 3.500 8,290,309 +0.01(+0.23%)
Apr 24, 2002 3.429 3.500 3.378 3.492 6,322,589 +0.02(+0.68%)
Apr 23, 2002 3.459 3.530 3.457 3.469 4,917,653 -0.01(-0.17%)
Apr 22, 2002 3.512 3.553 3.455 3.474 5,640,257 -0.03(-0.79%)
Apr 19, 2002 3.478 3.534 3.421 3.502 6,478,355 +0.02(+0.68%)
Apr 18, 2002 3.508 3.553 3.399 3.478 9,248,208 -0.08(-2.11%)
Apr 17, 2002 3.488 3.595 3.484 3.553 15,716,432 +0.10(+3.03%)
Apr 16, 2002 3.386 3.524 3.346 3.449 9,377,380 +0.07(+2.16%)
Apr 15, 2002 3.253 3.392 3.249 3.376 8,108,961 +0.14(+4.40%)
Apr 12, 2002 3.340 3.374 3.210 3.234 10,804,857 -0.18(-5.15%)
Apr 11, 2002 3.455 3.490 3.395 3.409 12,276,911 -0.07(-1.88%)
Apr 10, 2002 3.455 3.518 3.395 3.474 10,430,258 -0.00(-0.06%)
Apr 09, 2002 3.403 3.494 3.322 3.476 14,653,169 +0.05(+1.56%)
Apr 08, 2002 3.328 3.423 3.297 3.423 136,187,792 +0.13(+4.08%)
Apr 05, 2002 3.271 3.301 3.236 3.289 5,369,249 -0.01(-0.30%)
Apr 04, 2002 3.285 3.376 3.251 3.299 8,670,226 +0.01(+0.42%)
Apr 03, 2002 3.334 3.348 3.251 3.285 6,791,913 -0.08(-2.23%)
Apr 02, 2002 3.281 3.360 3.236 3.360 9,902,426 +0.05(+1.55%)
Apr 01, 2002 3.390 3.395 3.291 3.309 8,964,029 -0.06(-1.82%)
Mar 29, 2002 3.356 3.405 3.338 3.370 8,642,872 +0.00(+0.00%)
Mar 28, 2002 3.356 3.405 3.338 3.370 8,642,112 -0.01(-0.35%)
Mar 27, 2002 3.267 3.388 3.267 3.382 13,569,644 +0.15(+4.77%)
Mar 26, 2002 3.159 3.249 3.151 3.228 12,819,686 +0.07(+2.19%)
Mar 25, 2002 3.099 3.196 3.072 3.159 6,460,625 +0.06(+1.91%)
Mar 22, 2002 3.176 3.178 3.097 3.099 9,496,421 -0.12(-3.74%)
Mar 21, 2002 3.271 3.287 3.170 3.220 8,108,708 -0.07(-2.16%)
Mar 20, 2002 3.350 3.366 3.271 3.291 9,222,373 -0.05(-1.48%)
Mar 19, 2002 3.328 3.395 3.307 3.340 10,478,634 +0.06(+1.93%)
Mar 18, 2002 3.350 3.395 3.180 3.277 17,718,598 -0.01(-0.42%)
Mar 15, 2002 3.172 3.324 3.139 3.291 11,692,851 +0.12(+3.73%)
Mar 14, 2002 3.303 3.305 3.060 3.172 34,534,512 -0.13(-4.06%)
Mar 13, 2002 3.376 3.465 3.307 3.307 21,112,782 -0.07(-2.05%)
Mar 12, 2002 3.267 3.415 3.265 3.376 18,351,540 +0.01(+0.41%)
Mar 11, 2002 3.397 3.490 3.281 3.362 11,160,966 -0.04(-1.28%)
Mar 08, 2002 3.431 3.453 3.380 3.405 11,532,272 -0.03(-0.75%)
Mar 07, 2002 3.453 3.465 3.397 3.431 14,368,737 +0.06(+1.76%)
Mar 06, 2002 3.356 3.372 3.238 3.372 12,139,127 -0.01(-0.18%)
Mar 05, 2002 3.322 3.395 3.318 3.378 8,871,583 -0.03(-0.98%)
Mar 04, 2002 3.348 3.453 3.326 3.411 15,002,186 +0.08(+2.25%)
Mar 01, 2002 3.289 3.374 3.178 3.336 253,278 +0.08(+2.42%)
Feb 28, 2002 3.253 3.332 3.228 3.257 8,437,717 +0.00(+0.06%)
Feb 27, 2002 3.241 3.293 3.188 3.255 9,852,023 +0.01(+0.43%)
Feb 26, 2002 3.267 3.295 3.056 3.241 10,154,438 -0.01(-0.36%)
Feb 25, 2002 3.259 3.356 3.222 3.253 13,999,964 -0.00(-0.06%)
Feb 22, 2002 3.141 3.295 3.133 3.255 16,686,994 +0.14(+4.43%)
Feb 21, 2002 3.109 3.190 3.107 3.117 14,126,603 +0.02(+0.57%)
Feb 20, 2002 3.139 3.147 3.040 3.099 9,392,576 -0.04(-1.26%)
Feb 19, 2002 3.159 3.182 3.030 3.139 18,449,306 -0.07(-2.27%)
Feb 18, 2002 3.449 3.553 3.208 3.212 67,075,212 +0.00(+0.00%)
Feb 15, 2002 3.449 3.553 3.208 3.212 67,033,676 +0.32(+10.98%)
Feb 14, 2002 2.973 3.011 2.882 2.894 202,622 -0.06(-2.01%)
Feb 13, 2002 2.898 2.969 2.853 2.953 16,482,599 +0.08(+2.75%)
Feb 12, 2002 2.957 2.981 2.864 2.874 17,984,286 -0.09(-3.13%)
Feb 11, 2002 2.862 3.070 2.825 2.967 36,280,104 +0.21(+7.74%)
Feb 08, 2002 2.604 2.860 2.586 2.754 22,578,504 +0.17(+6.57%)
Feb 07, 2002 2.568 2.665 2.537 2.584 12,977,985 +0.02(+0.61%)
Feb 06, 2002 2.659 2.710 2.551 2.568 16,454,991 -0.08(-3.20%)
Feb 05, 2002 2.669 2.714 2.566 2.653 14,724,340 -0.02(-0.88%)
Feb 04, 2002 2.764 2.823 2.671 2.677 14,156,996 -0.07(-2.45%)
Feb 01, 2002 2.774 2.791 2.675 2.744 14,968,754 +0.03(+1.09%)
Jan 31, 2002 2.685 2.799 2.681 2.714 18,141,320 +0.07(+2.69%)
Jan 30, 2002 2.616 2.764 2.420 2.643 31,073,714 -0.13(-4.63%)
Jan 29, 2002 2.710 2.782 2.606 2.772 26,447,332 +0.11(+4.08%)
Jan 28, 2002 2.859 2.918 2.612 2.663 32,728,636 -0.17(-5.93%)
Jan 25, 2002 2.620 2.902 2.606 2.831 64,571,556 +0.18(+6.78%)
Jan 24, 2002 2.239 2.669 2.223 2.651 84,034,232 +0.52(+24.35%)
Jan 23, 2002 2.053 2.172 2.045 2.132 21,740,658 +0.11(+5.37%)
Jan 22, 2002 2.037 2.067 1.998 2.023 12,321,994 +0.04(+1.89%)
Jan 21, 2002 2.014 2.016 1.964 1.986 18,243,896 +0.00(+0.00%)
Jan 18, 2002 2.014 2.016 1.964 1.986 18,217,810 -0.03(-1.57%)
Jan 17, 2002 2.043 2.083 1.990 2.018 16,849,600 -0.01(-0.29%)
Jan 16, 2002 2.033 2.110 1.994 2.023 29,504,148 -0.08(-3.94%)
Jan 15, 2002 2.172 2.199 2.035 2.106 25,445,614 -0.02(-0.93%)
Jan 14, 2002 2.164 2.250 2.124 2.126 17,764,694 -0.04(-1.64%)
Jan 11, 2002 2.270 2.270 2.162 2.162 19,382,384 -0.12(-5.19%)
Jan 10, 2002 2.424 2.448 2.274 2.280 31,911,812 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.