Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.77

-0.73

(-1.80%)

At close: 04:00PM EDT

39.63

-0.14

(-0.35%)

After hours:

07:43PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	40.42	40.61	39.32	39.77	39.77	6,580,500
29 Sept 2023	41.65	41.72	40.19	40.50	40.50	8,529,300
28 Sept 2023	41.87	42.42	41.62	41.79	41.79	5,174,100
27 Sept 2023	41.43	42.37	41.13	42.03	42.03	5,787,200
26 Sept 2023	40.52	41.24	40.46	40.79	40.79	5,599,300
25 Sept 2023	40.55	41.04	40.40	40.98	40.98	4,243,700
22 Sept 2023	41.01	41.33	40.61	40.63	40.63	4,673,800
21 Sept 2023	41.42	41.50	40.52	40.76	40.76	5,243,200
20 Sept 2023	41.19	42.14	41.18	41.29	41.29	4,928,300
19 Sept 2023	43.00	43.15	41.07	41.43	41.43	7,511,600
18 Sept 2023	42.47	42.82	42.16	42.64	42.64	5,135,200
15 Sept 2023	42.00	42.52	41.71	42.11	42.11	11,070,400
14 Sept 2023	42.44	42.53	42.12	42.21	42.21	5,731,900
13 Sept 2023	42.49	42.66	41.73	41.90	41.90	6,227,900
12 Sept 2023	41.81	42.74	41.70	42.36	42.36	8,072,900
11 Sept 2023	41.64	42.18	41.13	41.32	41.32	6,512,500
08 Sept 2023	41.11	41.64	41.05	41.28	41.28	9,033,800
07 Sept 2023	40.79	41.26	40.71	41.08	41.08	7,347,200
06 Sept 2023	40.49	40.99	40.40	40.88	40.88	5,467,800
05 Sept 2023	39.96	40.89	39.88	40.70	40.70	8,428,300
05 Sept 2023	0.16 Dividend
01 Sept 2023	39.38	39.89	39.08	39.81	39.65	8,617,600
31 Aug 2023	39.05	39.09	38.51	38.62	38.46	8,361,600
30 Aug 2023	39.00	39.35	38.79	38.91	38.75	7,221,600
29 Aug 2023	38.84	38.92	38.41	38.75	38.59	3,945,200
28 Aug 2023	38.43	39.09	38.24	38.71	38.55	4,747,900
25 Aug 2023	38.52	38.66	37.84	38.15	38.00	5,922,600
24 Aug 2023	38.50	38.90	38.13	38.24	38.09	4,365,000
23 Aug 2023	38.02	38.93	37.69	38.72	38.56	6,202,600
22 Aug 2023	39.11	39.12	38.39	38.58	38.42	7,405,700
21 Aug 2023	39.51	39.78	38.70	39.00	38.84	6,803,600
18 Aug 2023	38.80	39.58	38.70	39.40	39.24	6,628,900
17 Aug 2023	40.05	40.34	39.14	39.27	39.11	4,501,500
16 Aug 2023	39.57	39.99	39.19	39.29	39.13	7,092,200
15 Aug 2023	39.98	40.09	39.20	39.49	39.33	5,698,200
14 Aug 2023	40.58	40.73	40.05	40.31	40.15	5,140,100
11 Aug 2023	40.26	40.85	40.22	40.70	40.54	6,465,300
10 Aug 2023	40.37	40.93	40.06	40.36	40.20	6,919,500
09 Aug 2023	40.00	41.08	39.86	40.46	40.30	9,005,800
08 Aug 2023	38.63	39.89	38.26	39.78	39.62	6,971,800
07 Aug 2023	39.64	39.99	39.42	39.59	39.43	5,471,600
04 Aug 2023	39.91	40.10	39.38	39.55	39.39	8,514,700
03 Aug 2023	39.03	39.99	38.96	39.69	39.53	8,055,200
02 Aug 2023	38.86	39.32	38.36	39.03	38.87	6,003,300
01 Aug 2023	38.80	39.29	38.27	39.27	39.11	6,478,600
31 July 2023	38.57	39.23	38.42	39.08	38.92	8,726,200
28 July 2023	38.00	38.19	37.72	38.16	38.01	6,448,100
27 July 2023	38.44	38.66	37.76	37.93	37.78	8,023,100
26 July 2023	38.12	38.54	37.86	38.21	38.06	7,207,200
25 July 2023	38.44	38.80	37.92	38.42	38.27	8,579,900
24 July 2023	37.21	38.42	37.19	38.26	38.11	9,980,600
21 July 2023	36.28	37.09	36.22	36.94	36.79	10,797,600
20 July 2023	37.01	37.10	35.56	36.45	36.30	16,801,600
19 July 2023	37.12	38.10	36.70	37.01	36.86	15,315,700
18 July 2023	37.40	38.48	37.30	38.11	37.96	10,090,600
17 July 2023	36.83	37.68	36.66	37.36	37.21	7,165,300
14 July 2023	37.18	37.32	36.66	36.89	36.74	10,050,800
13 July 2023	38.00	38.57	37.48	37.75	37.60	11,088,500
12 July 2023	37.88	38.31	37.64	37.92	37.77	10,014,900
11 July 2023	36.22	37.75	36.20	37.52	37.37	14,232,100
10 July 2023	35.33	36.16	35.23	36.00	35.86	10,005,100
07 July 2023	32.75	35.77	32.73	35.58	35.44	13,865,900
06 July 2023	32.84	33.35	32.35	33.01	32.88	5,064,100
05 July 2023	33.86	33.93	33.00	33.20	33.07	6,503,500
03 July 2023	33.20	34.00	32.96	33.63	33.49	3,888,000
30 June 2023	33.43	33.49	32.96	32.99	32.86	7,593,900
29 June 2023	32.64	33.22	32.27	33.19	33.06	7,678,400
28 June 2023	32.26	32.81	31.75	32.56	32.43	6,937,100
27 June 2023	31.58	32.52	31.36	32.42	32.29	8,213,000
26 June 2023	31.08	32.00	31.08	31.67	31.54	6,366,100
23 June 2023	30.23	30.94	30.04	30.89	30.77	14,259,300
22 June 2023	31.50	31.53	30.87	31.27	31.14	6,098,000
21 June 2023	31.27	32.45	31.09	31.92	31.79	8,443,200
20 June 2023	32.21	32.28	31.26	31.48	31.35	8,474,300
16 June 2023	32.76	32.92	32.32	32.58	32.45	10,393,300
15 June 2023	32.13	32.94	32.12	32.71	32.58	7,427,000
14 June 2023	32.99	33.25	31.78	32.05	31.92	7,689,100
13 June 2023	32.31	33.62	32.20	32.70	32.57	10,079,200
12 June 2023	31.61	32.33	31.52	31.73	31.60	6,719,800
09 June 2023	32.10	32.77	31.94	32.34	32.21	6,962,400
08 June 2023	32.69	32.81	31.62	32.15	32.02	7,361,400
07 June 2023	31.47	32.70	31.31	32.55	32.42	12,005,700
06 June 2023	30.35	31.40	30.35	31.23	31.10	8,636,500
06 June 2023	0.16 Dividend
05 June 2023	32.35	32.35	30.90	31.16	30.88	11,175,400
02 June 2023	30.60	32.13	30.52	31.64	31.35	12,554,500
01 June 2023	28.73	30.25	28.73	30.00	29.73	10,855,300
31 May 2023	29.10	29.35	28.44	28.65	28.39	23,229,500
30 May 2023	29.51	29.82	29.12	29.73	29.46	11,485,800
26 May 2023	30.61	30.76	29.83	30.20	29.92	9,841,800
25 May 2023	30.25	30.58	29.96	30.32	30.04	10,320,000
24 May 2023	30.79	31.29	30.53	30.82	30.54	11,404,700
23 May 2023	30.35	30.77	30.04	30.58	30.30	9,699,400
22 May 2023	30.15	30.53	29.80	30.22	29.94	8,872,700
19 May 2023	30.25	30.60	29.90	30.17	29.89	9,637,100
18 May 2023	28.68	29.94	28.47	29.87	29.60	10,857,800
17 May 2023	28.34	29.17	27.89	28.94	28.68	9,419,100
16 May 2023	28.91	29.06	27.84	27.88	27.63	8,574,300
15 May 2023	28.83	29.48	28.66	29.10	28.83	7,121,300
12 May 2023	28.82	29.18	28.42	28.61	28.35	9,583,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6320-0.0048(-0.75%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.38-0.44(-0.50%)

GOLD1,838.10-9.10(-0.49%)

Bitcoin AUD43,625.35-1,181.39(-2.64%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Halliburton Company (HAL)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6320
-0.0048(-0.75%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.38
-0.44(-0.50%)

GOLD
1,838.10
-9.10(-0.49%)

Bitcoin AUD
43,625.35
-1,181.39(-2.64%)