Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.62-0.02 (-0.08%)
At close: 04:00PM EDT
24.78 +0.16 (+0.65%)
After hours: 07:39PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202224.3524.9523.9924.6224.629,344,300
29 Sept 202224.3724.7023.8124.6424.649,360,800
28 Sept 202224.1324.9223.8424.7424.7411,711,400
27 Sept 202223.9224.3823.5323.7623.7612,769,100
26 Sept 202224.5824.5923.3023.3123.3111,477,600
23 Sept 202225.7825.7824.0924.5824.5815,513,300
22 Sept 202227.6227.9026.8126.9226.926,881,700
21 Sept 202228.0928.3827.0527.0827.086,740,100
20 Sept 202228.1028.1427.2227.6227.628,066,200
19 Sept 202227.2528.5027.1628.3728.377,382,800
16 Sept 202228.9229.0227.6728.1928.1916,844,200
15 Sept 202229.5730.0429.2329.4029.406,846,800
14 Sept 202229.5430.6629.4330.4030.407,892,400
13 Sept 202229.6930.5928.9829.1529.157,105,700
12 Sept 202230.1030.4629.7230.2830.2811,434,200
09 Sept 202229.1929.8129.0129.6629.667,863,200
08 Sept 202228.9029.0828.3628.4128.417,873,100
07 Sept 202228.7729.0828.3628.6828.689,500,100
06 Sept 202230.2230.3429.2129.5229.527,688,700
06 Sept 20220.12 Dividend
02 Sept 202230.0030.4629.5230.0129.899,109,800
01 Sept 202229.4529.7228.6828.9428.828,294,800
31 Aug 202229.5730.9929.4030.1330.0111,257,000
30 Aug 202231.1931.3730.0430.3530.239,635,300
29 Aug 202231.1732.3130.9231.9031.779,402,700
26 Aug 202231.7932.2131.0731.1030.985,724,400
25 Aug 202231.9532.3431.5731.8731.748,741,700
24 Aug 202231.1531.8631.0231.6631.5310,129,100
23 Aug 202229.8331.8229.7931.2231.1018,146,900
22 Aug 202229.0129.4728.1129.1929.079,124,200
19 Aug 202229.5529.7329.2629.3929.278,623,200
18 Aug 202228.8729.8428.7429.8329.7111,030,400
17 Aug 202227.9328.3727.4728.2028.0912,248,100
16 Aug 202228.7629.1027.8128.2128.109,049,900
15 Aug 202228.3528.6427.8128.4728.368,387,700
12 Aug 202229.3429.6128.8029.5529.438,558,300
11 Aug 202229.0529.7529.0129.5729.458,372,000
10 Aug 202228.2728.7327.4528.4128.307,760,100
09 Aug 202228.5528.9928.0328.3128.206,534,300
08 Aug 202227.8928.3927.8528.0027.895,707,100
05 Aug 202226.8628.2026.6927.7927.688,575,900
04 Aug 202228.2028.3627.1427.2727.1611,034,300
03 Aug 202229.1429.1628.1228.4328.3211,012,700
02 Aug 202228.2429.0427.9828.6028.497,424,000
01 Aug 202228.5528.6127.5928.1928.0811,263,300
29 July 202229.1929.4428.6729.3029.189,664,200
28 July 202229.1529.3727.9528.6428.538,007,800
27 July 202228.4529.0727.7728.8928.777,809,800
26 July 202228.8129.0927.7028.0427.938,695,000
25 July 202227.9128.5327.4128.4228.319,141,700
22 July 202228.4128.9027.3827.4627.3510,616,400
21 July 202228.2728.4227.3128.1428.0311,546,500
20 July 202228.9329.7628.6829.2629.1413,300,300
19 July 202228.8929.9828.6529.4629.3416,731,900
18 July 202228.6429.2528.4728.8528.7312,646,600
15 July 202227.9328.0327.1927.8627.7510,278,700
14 July 202227.1627.4226.3227.3427.2311,050,500
13 July 202228.1129.3628.0128.3028.198,662,100
12 July 202228.2028.8427.9628.6028.4910,269,900
11 July 202229.3729.7829.0329.3629.247,612,600
08 July 202230.5130.5829.6029.8429.726,284,000
07 July 202229.4630.2029.4029.8929.779,223,500
06 July 202228.4429.2127.3328.4128.3014,351,300
05 July 202230.3130.5728.3328.8928.7717,819,200
01 July 202231.5431.7330.0431.4331.308,517,500
30 June 202231.4232.5331.0631.3631.2310,977,100
29 June 202233.6833.9032.0432.1832.059,285,300
28 June 202233.0633.6032.6633.1933.0611,890,300
27 June 202231.4532.3031.1532.2332.1011,575,700
24 June 202230.5031.4330.0230.9530.8322,959,700
23 June 202232.1132.3229.6830.0429.9214,893,300
22 June 202231.4032.6231.0832.0931.9615,917,000
21 June 202232.7134.0132.4433.5533.4214,023,000
17 June 202233.4533.8031.4431.6931.5621,819,800
16 June 202234.3334.6933.2933.4733.3419,974,800
15 June 202237.0037.0135.0835.6135.4712,875,000
14 June 202238.2438.6036.0236.6736.5210,376,300
13 June 202238.8138.9836.7637.5337.3812,311,100
10 June 202240.9541.4139.7440.4940.339,898,100
09 June 202242.1742.8441.7742.2142.049,186,400
08 June 202242.5743.9942.2842.9742.8010,255,100
07 June 202241.1442.6840.9642.5342.368,768,800
06 June 202242.1042.4141.1341.3241.157,125,900
03 June 202241.0742.1040.7541.9541.786,737,600
02 June 202241.1241.4740.4741.0440.889,015,800
01 June 202240.9541.9040.5341.4041.2310,391,100
31 May 202241.6942.0939.7740.5040.3430,406,800
31 May 20220.12 Dividend
27 May 202239.7541.4539.5941.3641.089,138,800
26 May 202239.2340.5939.1540.1639.8810,446,700
25 May 202238.5339.1838.1538.7838.518,889,900
24 May 202237.6738.7537.3638.4838.217,852,200
23 May 202237.0438.4936.8738.3338.079,574,200
20 May 202236.6737.4635.8236.7036.459,703,100
19 May 202235.0036.7134.7536.0635.818,485,600
18 May 202238.2538.3435.3936.0035.759,556,300
17 May 202238.1138.3637.5437.8837.6212,765,400
16 May 202236.2237.7836.2137.5737.3112,427,800
13 May 202235.2636.3535.2236.1035.8510,121,800
12 May 202234.3834.5833.5834.5634.3210,336,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...