Australia markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.10+1.54 (+4.46%)
At close: 04:00PM EDT
36.15 +0.05 (+0.14%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202235.2636.3535.2236.1036.1010,120,500
12 May 202234.3834.5833.5834.5634.5610,336,800
11 May 202235.0236.2534.6034.6934.699,595,100
10 May 202234.0035.1033.3834.3034.309,371,600
09 May 202236.3236.4333.3033.3633.3613,821,400
06 May 202237.3237.4636.2837.3537.359,850,100
05 May 202238.4538.6135.9236.6936.6912,199,800
04 May 202237.5038.2136.2538.0838.0810,352,600
03 May 202236.1036.9735.8636.6736.677,055,400
02 May 202235.2736.3935.0935.9635.968,988,100
29 Apr 202236.8437.0235.3135.6235.629,377,900
28 Apr 202236.2637.2035.1236.7236.729,165,000
27 Apr 202235.5836.4734.9135.9435.9411,122,600
26 Apr 202235.5736.7534.8935.1235.1211,378,600
25 Apr 202236.2236.3433.7835.3335.3319,492,300
22 Apr 202238.6539.6037.5537.6937.6913,347,500
21 Apr 202240.5640.5638.5938.9538.9514,413,400
20 Apr 202240.9841.0739.2339.6039.6019,888,400
19 Apr 202241.1942.6040.7841.3141.3116,778,100
18 Apr 202241.2042.2540.8141.6441.6413,188,000
14 Apr 202240.2941.0339.8740.7640.767,579,000
13 Apr 202240.0540.5239.4540.1940.197,568,200
12 Apr 202239.6840.7639.3339.5339.5310,348,800
11 Apr 202239.5839.6038.8539.0639.0614,079,700
08 Apr 202238.1940.0038.1539.9439.9411,838,800
07 Apr 202237.4938.0136.5737.7537.757,681,600
06 Apr 202238.1838.4537.0037.3537.359,379,100
05 Apr 202238.6739.5737.5037.5337.538,857,400
04 Apr 202238.7738.9938.0638.7738.779,924,300
01 Apr 202237.9839.1137.9038.5838.587,676,200
31 Mar 202238.0239.1137.7537.8737.879,123,900
30 Mar 202238.2038.5937.7338.5238.528,930,100
29 Mar 202236.0338.0735.2537.8537.8510,126,800
28 Mar 202237.7737.8136.9737.3237.329,451,300
25 Mar 202237.6539.0037.5038.9038.9010,793,000
24 Mar 202237.9038.7137.5437.6837.6810,037,600
23 Mar 202237.8038.5037.5938.0738.0710,499,600
22 Mar 202237.2337.4636.7237.0937.0910,002,400
21 Mar 202236.8738.0836.7737.5837.5812,884,800
18 Mar 202235.8136.2435.1936.0436.0417,078,400
17 Mar 202234.9536.0034.5035.8935.8913,939,500
16 Mar 202234.7435.3033.3034.0034.0014,868,500
15 Mar 202234.4935.5534.0334.8034.8013,809,100
14 Mar 202236.2536.6735.0736.3636.3612,967,700
11 Mar 202237.0538.0436.7237.4137.4117,629,200
10 Mar 202235.5738.0535.1737.9537.9522,872,500
09 Mar 202235.2835.5233.3534.8434.8426,474,500
08 Mar 202237.1939.3835.9136.7636.7634,358,000
07 Mar 202234.3037.4734.2536.2436.2428,036,700
04 Mar 202232.9934.1632.9334.1334.1314,759,500
03 Mar 202232.5833.4332.4633.3533.3511,668,400
02 Mar 202232.9133.3132.3032.9332.9319,015,000
01 Mar 202233.9834.0331.0132.1132.1119,567,300
01 Mar 20220.12 Dividend
28 Feb 202232.3433.5432.0233.5333.4116,550,700
25 Feb 202231.3832.5731.2132.5332.4113,779,600
24 Feb 202232.4032.4730.6731.4731.3618,274,800
23 Feb 202231.6232.0031.3331.6831.577,237,100
22 Feb 202233.1533.2431.0731.4631.3514,712,800
18 Feb 202232.3532.6631.9432.2632.1412,592,500
17 Feb 202233.2133.6032.6932.9732.8511,197,900
16 Feb 202232.9034.3232.8433.5733.4513,077,800
15 Feb 202231.4232.6131.0532.5232.4010,817,000
14 Feb 202233.5033.5032.1132.3632.249,479,100
11 Feb 202232.6033.6332.3833.5233.4012,741,000
10 Feb 202232.4833.4932.1732.4132.2910,066,700
09 Feb 202231.9632.8731.7632.6532.5310,080,800
08 Feb 202232.3032.5131.3931.7631.6510,958,100
07 Feb 202231.5932.8531.2532.5132.3912,434,900
04 Feb 202231.4632.4131.3231.9431.8316,881,900
03 Feb 202231.3931.4430.6931.2231.1116,588,200
02 Feb 202231.3631.5430.9531.4131.3012,755,900
01 Feb 202230.4631.5430.3031.3731.2614,072,700
31 Jan 202230.9931.3230.3730.7430.6312,508,000
28 Jan 202230.8031.8830.5831.3631.2514,485,000
27 Jan 202231.2632.1330.3230.8330.7216,949,000
26 Jan 202230.9531.5830.3030.8030.6918,761,200
25 Jan 202228.4331.1027.9730.5930.4825,380,400
24 Jan 202226.6328.6726.2628.5928.4918,874,000
21 Jan 202227.7928.0827.1527.5427.4414,362,800
20 Jan 202228.2428.9428.0528.1428.0412,387,500
19 Jan 202228.9128.9527.9628.3828.2810,423,300
18 Jan 202229.0029.2028.3028.6028.5012,294,200
14 Jan 202227.9828.8527.9528.7428.6413,120,200
13 Jan 202227.7028.2927.5727.9327.8314,906,400
12 Jan 202227.3727.5627.1227.4427.3412,482,900
11 Jan 202226.1327.2525.8627.2427.1413,232,400
10 Jan 202226.0826.2825.3625.8525.7610,612,600
07 Jan 202225.6726.2525.4426.0225.938,115,100
06 Jan 202225.9826.2025.4425.6125.528,984,600
05 Jan 202225.7325.9525.1525.1825.0911,741,400
04 Jan 202224.8525.8324.7225.4325.3417,741,700
03 Jan 202223.1424.0523.0123.9923.909,199,200
31 Dec 202122.6323.0222.6122.8722.794,953,600
30 Dec 202122.9023.1722.7022.7622.685,751,300
29 Dec 202122.9723.2422.6822.9422.867,203,600
28 Dec 202123.1323.4722.9223.0522.974,107,600
27 Dec 202122.6623.1922.3023.1723.096,267,200
23 Dec 202122.8523.0722.7022.7122.633,455,600
22 Dec 202122.6122.9822.3022.7322.655,262,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...