News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	24.35	24.95	23.99	24.62	24.62	9,344,300
29 Sept 2022	24.37	24.70	23.81	24.64	24.64	9,360,800
28 Sept 2022	24.13	24.92	23.84	24.74	24.74	11,711,400
27 Sept 2022	23.92	24.38	23.53	23.76	23.76	12,769,100
26 Sept 2022	24.58	24.59	23.30	23.31	23.31	11,477,600
23 Sept 2022	25.78	25.78	24.09	24.58	24.58	15,513,300
22 Sept 2022	27.62	27.90	26.81	26.92	26.92	6,881,700
21 Sept 2022	28.09	28.38	27.05	27.08	27.08	6,740,100
20 Sept 2022	28.10	28.14	27.22	27.62	27.62	8,066,200
19 Sept 2022	27.25	28.50	27.16	28.37	28.37	7,382,800
16 Sept 2022	28.92	29.02	27.67	28.19	28.19	16,844,200
15 Sept 2022	29.57	30.04	29.23	29.40	29.40	6,846,800
14 Sept 2022	29.54	30.66	29.43	30.40	30.40	7,892,400
13 Sept 2022	29.69	30.59	28.98	29.15	29.15	7,105,700
12 Sept 2022	30.10	30.46	29.72	30.28	30.28	11,434,200
09 Sept 2022	29.19	29.81	29.01	29.66	29.66	7,863,200
08 Sept 2022	28.90	29.08	28.36	28.41	28.41	7,873,100
07 Sept 2022	28.77	29.08	28.36	28.68	28.68	9,500,100
06 Sept 2022	30.22	30.34	29.21	29.52	29.52	7,688,700
06 Sept 2022	0.12 Dividend
02 Sept 2022	30.00	30.46	29.52	30.01	29.89	9,109,800
01 Sept 2022	29.45	29.72	28.68	28.94	28.82	8,294,800
31 Aug 2022	29.57	30.99	29.40	30.13	30.01	11,257,000
30 Aug 2022	31.19	31.37	30.04	30.35	30.23	9,635,300
29 Aug 2022	31.17	32.31	30.92	31.90	31.77	9,402,700
26 Aug 2022	31.79	32.21	31.07	31.10	30.98	5,724,400
25 Aug 2022	31.95	32.34	31.57	31.87	31.74	8,741,700
24 Aug 2022	31.15	31.86	31.02	31.66	31.53	10,129,100
23 Aug 2022	29.83	31.82	29.79	31.22	31.10	18,146,900
22 Aug 2022	29.01	29.47	28.11	29.19	29.07	9,124,200
19 Aug 2022	29.55	29.73	29.26	29.39	29.27	8,623,200
18 Aug 2022	28.87	29.84	28.74	29.83	29.71	11,030,400
17 Aug 2022	27.93	28.37	27.47	28.20	28.09	12,248,100
16 Aug 2022	28.76	29.10	27.81	28.21	28.10	9,049,900
15 Aug 2022	28.35	28.64	27.81	28.47	28.36	8,387,700
12 Aug 2022	29.34	29.61	28.80	29.55	29.43	8,558,300
11 Aug 2022	29.05	29.75	29.01	29.57	29.45	8,372,000
10 Aug 2022	28.27	28.73	27.45	28.41	28.30	7,760,100
09 Aug 2022	28.55	28.99	28.03	28.31	28.20	6,534,300
08 Aug 2022	27.89	28.39	27.85	28.00	27.89	5,707,100
05 Aug 2022	26.86	28.20	26.69	27.79	27.68	8,575,900
04 Aug 2022	28.20	28.36	27.14	27.27	27.16	11,034,300
03 Aug 2022	29.14	29.16	28.12	28.43	28.32	11,012,700
02 Aug 2022	28.24	29.04	27.98	28.60	28.49	7,424,000
01 Aug 2022	28.55	28.61	27.59	28.19	28.08	11,263,300
29 July 2022	29.19	29.44	28.67	29.30	29.18	9,664,200
28 July 2022	29.15	29.37	27.95	28.64	28.53	8,007,800
27 July 2022	28.45	29.07	27.77	28.89	28.77	7,809,800
26 July 2022	28.81	29.09	27.70	28.04	27.93	8,695,000
25 July 2022	27.91	28.53	27.41	28.42	28.31	9,141,700
22 July 2022	28.41	28.90	27.38	27.46	27.35	10,616,400
21 July 2022	28.27	28.42	27.31	28.14	28.03	11,546,500
20 July 2022	28.93	29.76	28.68	29.26	29.14	13,300,300
19 July 2022	28.89	29.98	28.65	29.46	29.34	16,731,900
18 July 2022	28.64	29.25	28.47	28.85	28.73	12,646,600
15 July 2022	27.93	28.03	27.19	27.86	27.75	10,278,700
14 July 2022	27.16	27.42	26.32	27.34	27.23	11,050,500
13 July 2022	28.11	29.36	28.01	28.30	28.19	8,662,100
12 July 2022	28.20	28.84	27.96	28.60	28.49	10,269,900
11 July 2022	29.37	29.78	29.03	29.36	29.24	7,612,600
08 July 2022	30.51	30.58	29.60	29.84	29.72	6,284,000
07 July 2022	29.46	30.20	29.40	29.89	29.77	9,223,500
06 July 2022	28.44	29.21	27.33	28.41	28.30	14,351,300
05 July 2022	30.31	30.57	28.33	28.89	28.77	17,819,200
01 July 2022	31.54	31.73	30.04	31.43	31.30	8,517,500
30 June 2022	31.42	32.53	31.06	31.36	31.23	10,977,100
29 June 2022	33.68	33.90	32.04	32.18	32.05	9,285,300
28 June 2022	33.06	33.60	32.66	33.19	33.06	11,890,300
27 June 2022	31.45	32.30	31.15	32.23	32.10	11,575,700
24 June 2022	30.50	31.43	30.02	30.95	30.83	22,959,700
23 June 2022	32.11	32.32	29.68	30.04	29.92	14,893,300
22 June 2022	31.40	32.62	31.08	32.09	31.96	15,917,000
21 June 2022	32.71	34.01	32.44	33.55	33.42	14,023,000
17 June 2022	33.45	33.80	31.44	31.69	31.56	21,819,800
16 June 2022	34.33	34.69	33.29	33.47	33.34	19,974,800
15 June 2022	37.00	37.01	35.08	35.61	35.47	12,875,000
14 June 2022	38.24	38.60	36.02	36.67	36.52	10,376,300
13 June 2022	38.81	38.98	36.76	37.53	37.38	12,311,100
10 June 2022	40.95	41.41	39.74	40.49	40.33	9,898,100
09 June 2022	42.17	42.84	41.77	42.21	42.04	9,186,400
08 June 2022	42.57	43.99	42.28	42.97	42.80	10,255,100
07 June 2022	41.14	42.68	40.96	42.53	42.36	8,768,800
06 June 2022	42.10	42.41	41.13	41.32	41.15	7,125,900
03 June 2022	41.07	42.10	40.75	41.95	41.78	6,737,600
02 June 2022	41.12	41.47	40.47	41.04	40.88	9,015,800
01 June 2022	40.95	41.90	40.53	41.40	41.23	10,391,100
31 May 2022	41.69	42.09	39.77	40.50	40.34	30,406,800
31 May 2022	0.12 Dividend
27 May 2022	39.75	41.45	39.59	41.36	41.08	9,138,800
26 May 2022	39.23	40.59	39.15	40.16	39.88	10,446,700
25 May 2022	38.53	39.18	38.15	38.78	38.51	8,889,900
24 May 2022	37.67	38.75	37.36	38.48	38.21	7,852,200
23 May 2022	37.04	38.49	36.87	38.33	38.07	9,574,200
20 May 2022	36.67	37.46	35.82	36.70	36.45	9,703,100
19 May 2022	35.00	36.71	34.75	36.06	35.81	8,485,600
18 May 2022	38.25	38.34	35.39	36.00	35.75	9,556,300
17 May 2022	38.11	38.36	37.54	37.88	37.62	12,765,400
16 May 2022	36.22	37.78	36.21	37.57	37.31	12,427,800
13 May 2022	35.26	36.35	35.22	36.10	35.85	10,121,800
12 May 2022	34.38	34.58	33.58	34.56	34.32	10,336,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,157.14-216.51(-0.71%)

News that makes you smarter and richer... For free.

Halliburton Company (HAL)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,157.14
-216.51(-0.71%)