Australia markets open in 2 hours 31 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.31+0.27 (+2.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202013.2213.5013.0413.3113.3117,739,900
22 Oct 202012.6813.1112.6413.0413.0410,765,500
21 Oct 202012.6112.9012.5012.6712.6711,946,900
20 Oct 202012.4413.1412.3912.7412.7418,730,800
19 Oct 202012.2312.7311.8512.1712.1720,524,100
16 Oct 202012.9813.0712.2112.2512.2518,401,100
15 Oct 202012.4013.0912.2713.0713.0712,268,200
14 Oct 202012.5913.1812.5612.7212.7212,221,800
13 Oct 202012.5612.7912.4012.5412.549,264,000
12 Oct 202012.5812.7912.3612.7312.7310,810,700
09 Oct 202012.9112.9612.4412.5812.5813,564,600
08 Oct 202012.1212.8112.0512.8112.8113,712,800
07 Oct 202011.8712.0411.7011.9311.9313,292,300
06 Oct 202012.2312.5611.7811.8511.8520,036,300
05 Oct 202011.5511.9711.4111.9311.9313,796,400
02 Oct 202010.6511.3910.6011.3111.3117,883,400
01 Oct 202011.8611.9011.0011.1711.1727,032,500
30 Sep 202012.1812.4711.9512.0512.0512,138,400
29 Sep 202012.7212.7812.0012.0712.0713,391,900
28 Sep 202012.7012.9212.5512.7612.7616,598,400
25 Sep 202012.3112.5712.2112.3712.3718,480,300
24 Sep 202012.3212.7712.0112.5212.5224,020,300
23 Sep 202013.3613.5012.6412.6512.6515,910,300
22 Sep 202013.4413.6813.1013.3313.3310,214,600
21 Sep 202013.7213.8212.8913.2213.2219,709,700
18 Sep 202014.7114.9614.3514.4514.4512,507,600
17 Sep 202014.7314.9714.5714.8214.8212,584,200
16 Sep 202014.6315.3514.4315.0715.0714,990,800
15 Sep 202014.4514.6414.3114.4414.447,930,400
14 Sep 202014.3114.5014.0914.3314.3310,765,000
11 Sep 202014.3714.3713.9914.2714.2710,846,300
10 Sep 202015.0515.1714.1914.2814.2815,727,100
09 Sep 202014.9615.3314.9015.0615.0612,272,500
08 Sep 202015.4915.5814.7714.8114.8115,783,600
04 Sep 202016.2916.3515.4915.9915.9912,968,800
03 Sep 202016.1416.6815.8316.1216.1215,884,500
02 Sep 202016.1716.2916.0416.2516.2510,415,400
01 Sep 202015.9316.3515.8316.2316.2311,040,300
01 Sep 20200.045 Dividend
31 Aug 202016.2016.3415.9616.1816.149,810,500
28 Aug 202016.0916.4316.0216.2716.228,505,200
27 Aug 202015.8216.0615.5816.0215.988,343,400
26 Aug 202016.1116.2615.7815.8115.778,954,800
25 Aug 202016.6216.6916.0616.1516.1110,201,200
24 Aug 202015.8816.6415.7716.2916.2414,722,400
21 Aug 202015.8815.9915.6115.7415.709,806,400
20 Aug 202016.2716.2915.9516.0115.9713,361,200
19 Aug 202016.4516.8716.3816.4916.4411,929,100
18 Aug 202016.6116.8916.3416.4516.4010,542,900
17 Aug 202016.5216.8516.5016.6516.6012,312,500
14 Aug 202016.3116.6616.1516.6316.5812,244,200
13 Aug 202016.6416.7916.3516.6516.6013,456,900
12 Aug 202016.4616.8216.3816.7116.6620,499,000
11 Aug 202016.0016.7015.9816.1416.1025,789,800
10 Aug 202014.9815.6614.9315.6115.5710,490,600
07 Aug 202014.6514.8914.4214.8914.8512,914,400
06 Aug 202015.3415.4414.8014.8214.7811,389,600
05 Aug 202015.5315.7515.2615.3215.2813,478,000
04 Aug 202014.5015.2514.4615.1115.0715,746,200
03 Aug 202014.3314.6814.2514.5314.4911,183,500
31 Jul 202014.4014.5914.1014.3314.2918,014,500
30 Jul 202014.7814.8414.6014.6714.6314,688,100
29 Jul 202014.6315.1114.6215.0715.0313,723,700
28 Jul 202014.8014.9914.5814.6514.6114,961,000
27 Jul 202014.7014.9314.4814.9014.8615,134,100
24 Jul 202014.6614.9114.5714.7114.6721,901,700
23 Jul 202013.9514.7713.9414.7514.7119,508,600
22 Jul 202014.1414.3913.8814.1814.1417,933,100
21 Jul 202014.0514.9213.9814.3214.2832,628,300
20 Jul 202013.7114.1413.3813.4113.3728,342,500
17 Jul 202013.1513.4412.9413.0813.0416,463,500
16 Jul 202012.8313.3812.6913.0913.0512,747,200
15 Jul 202012.9913.1812.7313.0012.9618,202,100
14 Jul 202011.7512.5411.6312.4812.4515,884,100
13 Jul 202012.2412.2611.7611.7911.7613,306,800
10 Jul 202011.7412.0911.6712.0612.0312,895,000
09 Jul 202012.4712.5811.7011.7811.7516,112,800
08 Jul 202012.4212.6712.1912.4712.4413,122,400
07 Jul 202012.7812.8512.4112.4112.3810,967,300
06 Jul 202012.9513.2112.7213.0312.9913,644,000
02 Jul 202012.7913.1112.5712.5712.5415,125,100
01 Jul 202013.1913.3112.4012.4712.4415,603,200
30 Jun 202012.2613.1612.1212.9812.9421,171,100
29 Jun 202012.0112.5611.8412.4212.3916,714,300
26 Jun 202012.3112.3111.8211.9311.9016,419,700
25 Jun 202011.5812.4311.5112.4312.4012,866,700
24 Jun 202012.6712.7011.6111.8611.8318,726,000
23 Jun 202013.1813.2512.9613.0012.9613,303,300
22 Jun 202012.9313.1312.7113.0212.9812,853,300
19 Jun 202013.7813.8012.9513.0413.0029,721,000
18 Jun 202012.7313.3312.6513.1913.1514,375,100
17 Jun 202013.4513.4612.9312.9612.9215,669,300
16 Jun 202014.1014.1413.0613.5313.4923,520,500
15 Jun 202011.9513.2811.7113.0312.9919,678,100
12 Jun 202013.1713.3112.3112.7812.7420,059,900
11 Jun 202012.6013.2512.2312.2812.2527,855,000
10 Jun 202015.1215.2414.2114.5114.4726,440,800
09 Jun 202015.6215.6214.8415.4315.3923,805,800
08 Jun 202015.5016.4515.1916.4016.3536,372,000
05 Jun 202014.2215.0114.2114.5214.4827,776,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...