Australia markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.06+0.08 (+0.22%)
As of 02:03PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202436.1436.4035.9136.0636.061,985,826
23 May 202436.5236.8435.8235.9835.987,214,100
22 May 202437.4037.4936.2336.3736.377,000,400
21 May 202437.8738.3537.6037.6337.634,093,900
20 May 202437.8738.0437.5437.9637.965,844,300
17 May 202437.7137.9237.4037.9037.903,639,400
16 May 202437.1737.5737.0937.4837.483,612,800
15 May 202437.4937.5536.4237.3637.364,578,300
14 May 202437.4237.7837.1937.5637.565,502,800
13 May 202437.2837.3736.9837.3437.344,721,200
10 May 202437.6537.8236.9637.0737.074,942,300
09 May 202437.0837.5636.9537.4837.485,883,900
08 May 202436.8537.4236.7737.0437.044,167,200
07 May 202436.8937.5636.8937.2037.204,533,700
06 May 202437.0937.4836.8136.9236.925,528,500
03 May 202436.7436.8936.2436.7336.733,899,000
02 May 202436.6637.0436.4636.7036.705,034,200
01 May 202437.4037.7036.1036.3336.337,796,400
30 Apr 202438.6938.8037.4337.4737.477,441,100
29 Apr 202438.5038.8938.3138.8838.883,936,700
26 Apr 202438.6338.8838.3038.5438.545,056,600
25 Apr 202438.6738.9138.1838.7238.726,082,900
24 Apr 202438.3039.2538.0138.7238.727,778,100
23 Apr 202439.2539.3738.0238.5938.599,378,300
22 Apr 202438.7439.2538.1538.7238.726,650,000
19 Apr 202438.2239.2238.0439.0839.086,569,200
18 Apr 202438.5539.2938.4538.6538.656,806,200
17 Apr 202438.3938.8337.8738.0438.044,702,900
16 Apr 202438.8939.0938.1038.4438.446,349,600
15 Apr 202439.9340.1739.0939.1039.105,376,600
12 Apr 202441.2241.5539.5639.6739.677,874,300
11 Apr 202441.2541.2840.2940.9440.944,353,500
10 Apr 202440.8541.3840.5541.1141.115,466,100
09 Apr 202441.2041.3540.6040.9840.984,205,000
08 Apr 202441.4541.5640.9640.9640.965,982,100
05 Apr 202440.8541.4440.6441.2441.244,628,200
04 Apr 202441.0041.2140.5040.6540.655,672,000
03 Apr 202440.1940.9440.0640.8440.845,700,700
02 Apr 202440.2840.4439.5239.9139.915,715,200
01 Apr 202439.6240.0639.0939.9339.935,012,900
28 Mar 202439.1339.6039.1339.4239.425,828,600
27 Mar 202438.2338.8538.1538.8338.833,537,700
26 Mar 202438.9139.0638.2838.3138.314,408,900
25 Mar 202438.7039.2338.4938.8238.826,020,200
22 Mar 202438.5038.8838.1338.3938.395,011,600
21 Mar 202438.2838.6538.1338.4638.465,623,600
20 Mar 202438.1938.4537.8238.2238.225,711,200
19 Mar 202437.7038.4837.6938.4738.475,649,100
18 Mar 202437.8038.1137.6037.7137.715,540,100
15 Mar 202437.4038.1537.4037.7337.7314,419,300
14 Mar 202436.7037.6636.6537.6137.6110,038,100
13 Mar 202437.1837.6935.6436.5336.5313,037,200
12 Mar 202436.8337.0236.5136.7536.756,193,800
11 Mar 202436.0236.7735.6236.6636.666,561,200
08 Mar 202436.1936.4435.7836.2136.215,601,500
07 Mar 202435.4236.3735.3836.1936.196,568,000
06 Mar 202435.7435.8735.1135.3535.357,840,600
05 Mar 202434.9935.4234.8735.1835.184,846,700
05 Mar 20240.17 Dividend
04 Mar 202435.5735.7835.1535.1835.015,974,300
01 Mar 202435.4836.2535.4535.6435.475,702,800
29 Feb 202435.1235.3434.6735.0734.909,270,300
28 Feb 202434.9035.3334.6234.9534.785,557,900
27 Feb 202435.3335.4434.8034.9634.795,954,600
26 Feb 202435.0035.3134.6634.9134.745,076,500
23 Feb 202434.9035.3034.5035.2135.046,489,900
22 Feb 202434.9335.5934.8535.3035.136,449,600
21 Feb 202435.2735.5734.7735.1334.966,194,200
20 Feb 202435.1635.5834.9635.1334.967,906,400
16 Feb 202435.4435.7034.9135.3135.147,260,900
15 Feb 202434.2435.6034.2035.3435.179,206,700
14 Feb 202434.3534.6134.0434.2034.036,578,700
13 Feb 202434.5034.6333.7934.0633.907,038,000
12 Feb 202434.7835.1534.4434.5334.368,691,200
09 Feb 202435.0335.1534.4334.5134.344,668,400
08 Feb 202434.7435.2434.6835.0334.865,445,500
07 Feb 202434.9435.1434.3334.7434.577,588,000
06 Feb 202434.8335.0934.5534.8234.655,298,100
05 Feb 202434.5234.8034.0834.5334.367,251,300
02 Feb 202435.4135.4634.7534.7734.607,243,000
01 Feb 202435.8736.1434.9035.4335.267,803,800
31 Jan 202436.9136.9335.6235.6535.4812,417,800
30 Jan 202435.9537.0135.1436.8136.6318,937,100
29 Jan 202437.2537.3636.7737.1937.015,857,600
26 Jan 202436.8737.8636.7637.5337.358,835,500
25 Jan 202437.0837.2536.0037.0036.8211,492,100
24 Jan 202435.6836.9535.4836.8336.6514,417,400
23 Jan 202434.4835.6933.9435.3035.1315,096,900
22 Jan 202433.8834.6533.7834.4334.2611,147,100
19 Jan 202433.4333.9833.3233.9733.818,908,700
18 Jan 202433.2133.4732.9933.3133.156,635,600
17 Jan 202432.9533.7632.8433.2433.086,985,400
16 Jan 202434.3234.4533.4533.5133.356,656,000
12 Jan 202434.8134.9534.1434.4834.316,782,100
11 Jan 202434.3634.4833.9634.1934.025,973,900
10 Jan 202434.3634.5133.8534.0733.915,756,600
09 Jan 202435.0935.1934.2534.5134.347,036,000
08 Jan 202435.0135.2334.1735.2135.048,938,300
05 Jan 202436.1536.3135.8035.9735.804,473,400
04 Jan 202436.8536.9735.7335.7835.617,153,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...