HAL - Halliburton Company

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202330.6130.7629.8330.2030.209,837,200
25 May 202330.2530.5829.9630.3230.3210,320,000
24 May 202330.7931.2930.5330.8230.8211,404,700
23 May 202330.3530.7730.0430.5830.589,699,400
22 May 202330.1530.5329.8030.2230.228,872,700
19 May 202330.2530.6029.9030.1730.179,637,100
18 May 202328.6829.9428.4729.8729.8710,857,800
17 May 202328.3429.1727.8928.9428.949,419,100
16 May 202328.9129.0627.8427.8827.888,574,300
15 May 202328.8329.4828.6629.1029.107,121,300
12 May 202328.8229.1828.4228.6128.619,583,700
11 May 202329.0029.1928.0828.4928.4910,903,600
10 May 202330.3230.3729.2129.5629.569,392,300
09 May 202329.5230.4429.3930.1030.108,923,600
08 May 202330.5930.8329.9529.9529.955,887,700
05 May 202330.1930.3029.7929.8829.888,593,600
04 May 202329.0729.4328.4729.0229.0210,565,800
03 May 202329.3029.8829.0929.1529.159,849,200
02 May 202331.9431.9929.7929.8629.8612,164,500
01 May 202332.2232.8532.0832.5532.559,324,900
28 Apr 202331.7732.9331.5832.7532.758,327,800
27 Apr 202331.2032.0730.7932.0032.0011,327,500
26 Apr 202332.8833.3131.5031.7231.7210,696,500
25 Apr 202334.0734.8032.8233.2533.2515,761,500
24 Apr 202333.5534.8233.5134.4734.4710,320,400
21 Apr 202334.0334.0533.0433.4033.4010,337,000
20 Apr 202333.5033.9433.3633.8733.877,708,800
19 Apr 202333.6334.2233.3334.1134.118,736,600
18 Apr 202333.3333.9533.2233.8833.888,243,600
17 Apr 202333.5833.9233.2433.4433.446,513,900
14 Apr 202333.9434.0933.2833.6333.636,845,800
13 Apr 202333.6234.1133.4733.8133.815,582,700
12 Apr 202333.8534.0333.2833.5933.597,510,500
11 Apr 202333.3034.2233.0933.7333.737,355,700
10 Apr 202332.9133.6832.7533.0933.096,514,000
06 Apr 202333.1033.2032.5132.7132.715,832,700
05 Apr 202333.2633.4032.4533.0633.067,919,400
04 Apr 202334.2534.4032.8833.2333.2313,291,500
03 Apr 202333.5034.6933.5034.1034.1023,958,200
31 Mar 202331.1731.7030.7631.6431.6410,579,600
30 Mar 202331.8931.9230.8431.0631.068,661,400
29 Mar 202331.7131.7131.1231.3531.359,118,500
28 Mar 202330.5131.4230.4431.2931.296,983,900
27 Mar 202330.2030.7429.4030.5830.589,123,100
24 Mar 202328.6029.8828.5829.6029.6011,349,900
23 Mar 202330.5730.9429.1029.4229.429,860,600
22 Mar 202332.1932.1930.4330.4630.469,846,700
21 Mar 202331.8632.2031.1231.9431.9412,423,000
20 Mar 202330.1831.1330.0630.6930.6912,240,900
17 Mar 202330.6330.7829.6729.9529.9517,666,200
16 Mar 202329.5631.1129.1031.0031.0015,457,400
15 Mar 202331.8232.0129.4730.4130.4123,463,100
14 Mar 202333.6934.5132.7033.4233.428,145,700
13 Mar 202333.7234.6032.6633.3833.3811,090,100
10 Mar 202335.5035.9634.3534.5334.538,529,500
09 Mar 202337.4137.6635.5435.5735.577,695,600
08 Mar 202337.8038.1936.7837.1637.165,565,200
07 Mar 202338.5638.6637.7637.8537.855,195,800
06 Mar 202338.5338.9238.2238.8638.865,164,100
03 Mar 202337.9539.0637.7538.8938.895,885,800
02 Mar 202337.3638.5937.1138.3938.396,917,400
01 Mar 202336.2937.6636.2137.5137.516,128,600
28 Feb 202337.4337.4436.1536.2336.2311,298,100
28 Feb 20230.16 Dividend
27 Feb 202336.8537.4236.6737.1837.027,597,200
24 Feb 202335.9437.0835.2836.9936.838,757,500
23 Feb 202336.4936.7835.7936.2336.075,403,300
22 Feb 202336.2636.5635.4335.7135.567,377,700
21 Feb 202336.3536.8336.1536.4036.246,049,000
17 Feb 202337.7937.8836.0936.5036.349,565,100
16 Feb 202337.9039.1237.6438.5838.418,013,200
15 Feb 202338.3438.3437.3137.9537.797,489,500
14 Feb 202338.7639.6238.3838.9638.795,844,500
13 Feb 202338.6039.7238.1639.2739.106,827,500
10 Feb 202338.0839.1038.0739.0238.858,129,400
09 Feb 202339.0639.1937.3737.6637.5013,780,700
08 Feb 202339.1039.6038.6739.2839.116,181,500
07 Feb 202338.7239.1938.1239.0338.866,368,300
06 Feb 202338.4638.8537.5338.3138.157,887,400
03 Feb 202338.3039.4737.9238.5738.4012,724,000
02 Feb 202340.5540.5938.2838.5638.3913,518,000
01 Feb 202340.8441.1739.8040.8440.6613,876,700
31 Jan 202340.3141.2440.0941.2241.047,549,600
30 Jan 202340.2040.9740.0340.3440.178,922,400
27 Jan 202340.9041.1640.1740.5240.3510,399,200
26 Jan 202340.5041.0639.5041.0040.828,879,700
25 Jan 202339.7040.2838.4240.0339.8610,474,700
24 Jan 202340.0041.0039.1839.8439.6711,912,100
23 Jan 202341.0941.2740.3040.5740.4010,789,900
20 Jan 202340.4141.3139.9340.6940.518,615,200
19 Jan 202340.4140.8039.4940.1940.029,945,900
18 Jan 202343.0043.4240.4940.6040.4311,739,800
17 Jan 202342.6043.0042.0142.5342.359,622,100
13 Jan 202342.0742.7441.5242.6642.486,660,300
12 Jan 202341.5042.9941.3842.1741.9910,369,600
11 Jan 202341.5041.6840.4240.9940.819,881,200
10 Jan 202340.5541.0839.8540.9440.767,755,900
09 Jan 202340.9141.6640.2740.4440.2713,191,700
06 Jan 202339.4240.9139.3840.2140.048,136,800
05 Jan 202338.3739.3538.1738.9538.788,773,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...