Australia markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.03+0.72 (+1.88%)
At close: 04:00PM EST
39.00 -0.03 (-0.08%)
Pre-market: 06:44AM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202338.7239.1938.1239.0339.036,367,400
06 Feb 202338.4638.8537.5338.3138.317,887,400
03 Feb 202338.3039.4737.9238.5738.5712,718,100
02 Feb 202340.5540.5938.2838.5638.5613,518,000
01 Feb 202340.8441.1739.8040.8440.8413,876,700
31 Jan 202340.3141.2440.0941.2241.227,549,600
30 Jan 202340.2040.9740.0340.3440.348,922,400
27 Jan 202340.9041.1640.1740.5240.5210,398,100
26 Jan 202340.5041.0639.5041.0041.008,879,700
25 Jan 202339.7040.2838.4240.0340.0310,474,700
24 Jan 202340.0041.0039.1839.8439.8411,912,100
23 Jan 202341.0941.2740.3040.5740.5710,789,900
20 Jan 202340.4141.3139.9340.6940.698,614,200
19 Jan 202340.4140.8039.4940.1940.199,945,900
18 Jan 202343.0043.4240.4940.6040.6011,739,800
17 Jan 202342.6043.0042.0142.5342.539,622,100
13 Jan 202342.0742.7441.5242.6642.666,659,100
12 Jan 202341.5042.9941.3842.1742.1710,369,600
11 Jan 202341.5041.6840.4240.9940.999,881,200
10 Jan 202340.5541.0839.8540.9440.947,755,900
09 Jan 202340.9141.6640.2740.4440.4413,191,700
06 Jan 202339.4240.9139.3840.2140.218,135,500
05 Jan 202338.3739.3538.1738.9538.958,773,400
04 Jan 202337.0738.5736.8938.4338.437,446,900
03 Jan 202338.9639.5436.9937.6637.666,941,200
30 Dec 202238.5339.4238.3939.3539.355,224,900
29 Dec 202238.0039.1037.6938.8738.874,544,400
28 Dec 202239.1139.1937.7438.0838.086,178,600
27 Dec 202239.3239.7338.8839.2739.276,278,200
23 Dec 202238.2739.1337.8239.0939.096,041,500
22 Dec 202238.7438.8036.6837.5437.548,713,200
21 Dec 202237.9638.7337.4738.6338.637,662,700
20 Dec 202236.1637.7636.0637.4237.429,059,000
19 Dec 202236.1136.6835.6636.0636.065,394,100
16 Dec 202235.6836.1135.2735.8535.8512,321,000
15 Dec 202236.3336.7735.7136.6936.697,296,900
14 Dec 202237.2037.3535.9036.5536.559,942,200
13 Dec 202235.2837.1835.2137.0037.0014,566,200
12 Dec 202233.0834.6533.0034.3034.3011,083,600
09 Dec 202234.9835.4432.9733.0133.0112,705,900
08 Dec 202236.1736.3234.6234.8734.878,834,000
07 Dec 202236.2536.6634.8535.0535.0515,603,700
07 Dec 20220.12 Dividend
06 Dec 202236.7737.7435.9436.2036.0810,399,600
05 Dec 202239.5039.7936.3536.8236.7010,768,400
02 Dec 202237.5439.2637.5038.8738.747,488,500
01 Dec 202238.4538.8737.8737.8937.766,426,200
30 Nov 202237.7537.9336.9237.8937.7613,149,100
29 Nov 202236.4337.3636.3337.1637.048,222,100
28 Nov 202234.8836.5334.6735.8835.768,653,200
25 Nov 202236.3736.7936.1236.3636.242,930,400
23 Nov 202236.5137.2936.0436.5636.447,527,400
22 Nov 202237.2037.8536.6637.4537.3314,076,500
21 Nov 202235.6136.1633.4036.1336.0114,297,100
18 Nov 202236.4936.7635.3536.7136.599,446,600
17 Nov 202237.0037.5036.4237.4737.357,607,200
16 Nov 202238.4238.7437.6337.8537.725,940,900
15 Nov 202238.4439.1837.7438.9138.788,484,700
14 Nov 202238.4138.9037.7838.0537.928,572,900
11 Nov 202238.9939.8638.4238.7438.618,436,700
10 Nov 202237.6338.0836.8937.8137.687,807,000
09 Nov 202238.8238.8336.6636.8136.699,982,200
08 Nov 202239.4839.9938.9539.3739.249,019,000
07 Nov 202238.7139.6738.7139.5439.419,744,300
04 Nov 202237.8038.8337.5938.4838.3512,184,700
03 Nov 202235.4636.9435.2636.8636.748,436,500
02 Nov 202236.2637.0535.6535.7935.6710,202,400
01 Nov 202237.2037.2536.4436.5036.389,626,600
31 Oct 202235.6336.7835.3936.4236.309,793,700
28 Oct 202236.4636.6535.0935.9535.8310,736,500
27 Oct 202237.1537.4636.0836.2736.1514,543,000
26 Oct 202235.6937.1235.3736.4836.3617,036,000
25 Oct 202234.8536.1134.0934.9834.8621,453,900
24 Oct 202234.0834.7533.7734.5834.4717,108,500
21 Oct 202231.9834.1531.9233.8833.7717,571,100
20 Oct 202232.5132.5331.2831.6631.5611,097,400
19 Oct 202230.9632.0730.7631.9631.8512,343,400
18 Oct 202230.3930.8929.6130.4630.368,804,700
17 Oct 202230.1530.7029.5929.9929.897,869,200
14 Oct 202230.5730.9929.3929.4129.3111,190,100
13 Oct 202229.5131.5329.4031.1131.0114,018,900
12 Oct 202229.3430.0428.9029.8029.708,909,200
11 Oct 202228.9230.4828.6929.5629.4610,885,500
10 Oct 202230.3430.9129.3729.5529.459,532,600
07 Oct 202230.0031.1229.3730.4130.3117,472,200
06 Oct 202228.9230.0528.9229.8129.7113,545,400
05 Oct 202228.0029.4727.8629.2429.1414,897,500
04 Oct 202226.9628.2126.6228.1228.0317,512,000
03 Oct 202225.9926.5225.8626.3826.2910,265,100
30 Sept 202224.3524.9523.9924.6224.549,344,900
29 Sept 202224.3724.7023.8124.6424.569,360,800
28 Sept 202224.1324.9223.8424.7424.6611,711,400
27 Sept 202223.9224.3823.5323.7623.6812,769,100
26 Sept 202224.5824.5923.3023.3123.2311,477,600
23 Sept 202225.7825.7824.0924.5824.5015,514,000
22 Sept 202227.6227.9026.8126.9226.836,881,700
21 Sept 202228.0928.3827.0527.0826.996,740,100
20 Sept 202228.1028.1427.2227.6227.538,066,200
19 Sept 202227.2528.5027.1628.3728.287,382,800
16 Sept 202228.9229.0227.6728.1928.1016,844,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...