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

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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	35.26	36.35	35.22	36.10	36.10	10,120,500
12 May 2022	34.38	34.58	33.58	34.56	34.56	10,336,800
11 May 2022	35.02	36.25	34.60	34.69	34.69	9,595,100
10 May 2022	34.00	35.10	33.38	34.30	34.30	9,371,600
09 May 2022	36.32	36.43	33.30	33.36	33.36	13,821,400
06 May 2022	37.32	37.46	36.28	37.35	37.35	9,850,100
05 May 2022	38.45	38.61	35.92	36.69	36.69	12,199,800
04 May 2022	37.50	38.21	36.25	38.08	38.08	10,352,600
03 May 2022	36.10	36.97	35.86	36.67	36.67	7,055,400
02 May 2022	35.27	36.39	35.09	35.96	35.96	8,988,100
29 Apr 2022	36.84	37.02	35.31	35.62	35.62	9,377,900
28 Apr 2022	36.26	37.20	35.12	36.72	36.72	9,165,000
27 Apr 2022	35.58	36.47	34.91	35.94	35.94	11,122,600
26 Apr 2022	35.57	36.75	34.89	35.12	35.12	11,378,600
25 Apr 2022	36.22	36.34	33.78	35.33	35.33	19,492,300
22 Apr 2022	38.65	39.60	37.55	37.69	37.69	13,347,500
21 Apr 2022	40.56	40.56	38.59	38.95	38.95	14,413,400
20 Apr 2022	40.98	41.07	39.23	39.60	39.60	19,888,400
19 Apr 2022	41.19	42.60	40.78	41.31	41.31	16,778,100
18 Apr 2022	41.20	42.25	40.81	41.64	41.64	13,188,000
14 Apr 2022	40.29	41.03	39.87	40.76	40.76	7,579,000
13 Apr 2022	40.05	40.52	39.45	40.19	40.19	7,568,200
12 Apr 2022	39.68	40.76	39.33	39.53	39.53	10,348,800
11 Apr 2022	39.58	39.60	38.85	39.06	39.06	14,079,700
08 Apr 2022	38.19	40.00	38.15	39.94	39.94	11,838,800
07 Apr 2022	37.49	38.01	36.57	37.75	37.75	7,681,600
06 Apr 2022	38.18	38.45	37.00	37.35	37.35	9,379,100
05 Apr 2022	38.67	39.57	37.50	37.53	37.53	8,857,400
04 Apr 2022	38.77	38.99	38.06	38.77	38.77	9,924,300
01 Apr 2022	37.98	39.11	37.90	38.58	38.58	7,676,200
31 Mar 2022	38.02	39.11	37.75	37.87	37.87	9,123,900
30 Mar 2022	38.20	38.59	37.73	38.52	38.52	8,930,100
29 Mar 2022	36.03	38.07	35.25	37.85	37.85	10,126,800
28 Mar 2022	37.77	37.81	36.97	37.32	37.32	9,451,300
25 Mar 2022	37.65	39.00	37.50	38.90	38.90	10,793,000
24 Mar 2022	37.90	38.71	37.54	37.68	37.68	10,037,600
23 Mar 2022	37.80	38.50	37.59	38.07	38.07	10,499,600
22 Mar 2022	37.23	37.46	36.72	37.09	37.09	10,002,400
21 Mar 2022	36.87	38.08	36.77	37.58	37.58	12,884,800
18 Mar 2022	35.81	36.24	35.19	36.04	36.04	17,078,400
17 Mar 2022	34.95	36.00	34.50	35.89	35.89	13,939,500
16 Mar 2022	34.74	35.30	33.30	34.00	34.00	14,868,500
15 Mar 2022	34.49	35.55	34.03	34.80	34.80	13,809,100
14 Mar 2022	36.25	36.67	35.07	36.36	36.36	12,967,700
11 Mar 2022	37.05	38.04	36.72	37.41	37.41	17,629,200
10 Mar 2022	35.57	38.05	35.17	37.95	37.95	22,872,500
09 Mar 2022	35.28	35.52	33.35	34.84	34.84	26,474,500
08 Mar 2022	37.19	39.38	35.91	36.76	36.76	34,358,000
07 Mar 2022	34.30	37.47	34.25	36.24	36.24	28,036,700
04 Mar 2022	32.99	34.16	32.93	34.13	34.13	14,759,500
03 Mar 2022	32.58	33.43	32.46	33.35	33.35	11,668,400
02 Mar 2022	32.91	33.31	32.30	32.93	32.93	19,015,000
01 Mar 2022	33.98	34.03	31.01	32.11	32.11	19,567,300
01 Mar 2022	0.12 Dividend
28 Feb 2022	32.34	33.54	32.02	33.53	33.41	16,550,700
25 Feb 2022	31.38	32.57	31.21	32.53	32.41	13,779,600
24 Feb 2022	32.40	32.47	30.67	31.47	31.36	18,274,800
23 Feb 2022	31.62	32.00	31.33	31.68	31.57	7,237,100
22 Feb 2022	33.15	33.24	31.07	31.46	31.35	14,712,800
18 Feb 2022	32.35	32.66	31.94	32.26	32.14	12,592,500
17 Feb 2022	33.21	33.60	32.69	32.97	32.85	11,197,900
16 Feb 2022	32.90	34.32	32.84	33.57	33.45	13,077,800
15 Feb 2022	31.42	32.61	31.05	32.52	32.40	10,817,000
14 Feb 2022	33.50	33.50	32.11	32.36	32.24	9,479,100
11 Feb 2022	32.60	33.63	32.38	33.52	33.40	12,741,000
10 Feb 2022	32.48	33.49	32.17	32.41	32.29	10,066,700
09 Feb 2022	31.96	32.87	31.76	32.65	32.53	10,080,800
08 Feb 2022	32.30	32.51	31.39	31.76	31.65	10,958,100
07 Feb 2022	31.59	32.85	31.25	32.51	32.39	12,434,900
04 Feb 2022	31.46	32.41	31.32	31.94	31.83	16,881,900
03 Feb 2022	31.39	31.44	30.69	31.22	31.11	16,588,200
02 Feb 2022	31.36	31.54	30.95	31.41	31.30	12,755,900
01 Feb 2022	30.46	31.54	30.30	31.37	31.26	14,072,700
31 Jan 2022	30.99	31.32	30.37	30.74	30.63	12,508,000
28 Jan 2022	30.80	31.88	30.58	31.36	31.25	14,485,000
27 Jan 2022	31.26	32.13	30.32	30.83	30.72	16,949,000
26 Jan 2022	30.95	31.58	30.30	30.80	30.69	18,761,200
25 Jan 2022	28.43	31.10	27.97	30.59	30.48	25,380,400
24 Jan 2022	26.63	28.67	26.26	28.59	28.49	18,874,000
21 Jan 2022	27.79	28.08	27.15	27.54	27.44	14,362,800
20 Jan 2022	28.24	28.94	28.05	28.14	28.04	12,387,500
19 Jan 2022	28.91	28.95	27.96	28.38	28.28	10,423,300
18 Jan 2022	29.00	29.20	28.30	28.60	28.50	12,294,200
14 Jan 2022	27.98	28.85	27.95	28.74	28.64	13,120,200
13 Jan 2022	27.70	28.29	27.57	27.93	27.83	14,906,400
12 Jan 2022	27.37	27.56	27.12	27.44	27.34	12,482,900
11 Jan 2022	26.13	27.25	25.86	27.24	27.14	13,232,400
10 Jan 2022	26.08	26.28	25.36	25.85	25.76	10,612,600
07 Jan 2022	25.67	26.25	25.44	26.02	25.93	8,115,100
06 Jan 2022	25.98	26.20	25.44	25.61	25.52	8,984,600
05 Jan 2022	25.73	25.95	25.15	25.18	25.09	11,741,400
04 Jan 2022	24.85	25.83	24.72	25.43	25.34	17,741,700
03 Jan 2022	23.14	24.05	23.01	23.99	23.90	9,199,200
31 Dec 2021	22.63	23.02	22.61	22.87	22.79	4,953,600
30 Dec 2021	22.90	23.17	22.70	22.76	22.68	5,751,300
29 Dec 2021	22.97	23.24	22.68	22.94	22.86	7,203,600
28 Dec 2021	23.13	23.47	22.92	23.05	22.97	4,107,600
27 Dec 2021	22.66	23.19	22.30	23.17	23.09	6,267,200
23 Dec 2021	22.85	23.07	22.70	22.71	22.63	3,455,600
22 Dec 2021	22.61	22.98	22.30	22.73	22.65	5,262,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6894-0.0049(-0.71%)

ASX 2007,093.00+17.90(+0.25%)

OIL109.17-1.32(-1.19%)

GOLD1,804.10-4.10(-0.23%)

BTC-AUD42,803.18-690.65(-1.59%)

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

Halliburton Company (HAL)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6894
-0.0049(-0.71%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
109.17
-1.32(-1.19%)

GOLD
1,804.10
-4.10(-0.23%)

BTC-AUD
42,803.18
-690.65(-1.59%)