Australia markets close in 28 minutes

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.71-0.02 (-0.05%)
At close: 04:00PM EDT
37.67 -0.04 (-0.11%)
After hours: 07:55PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202437.8038.1137.6037.7137.715,536,700
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
03 Jan 202436.1336.8436.0536.5736.396,926,000
02 Jan 202436.4836.7836.0236.1235.955,503,400
29 Dec 202336.3536.4535.9936.1535.984,757,100
28 Dec 202336.4536.6436.1436.2136.044,179,200
27 Dec 202336.9837.2136.5836.6636.484,267,500
26 Dec 202337.1237.4036.8537.0536.873,594,500
22 Dec 202336.8637.1136.5136.5936.413,627,000
21 Dec 202336.5036.7536.2336.6436.464,252,800
20 Dec 202336.9037.5436.4036.4636.286,653,800
19 Dec 202336.4336.9536.2736.8236.645,810,100
18 Dec 202336.6637.0336.2036.2136.046,800,700
15 Dec 202335.4735.9935.0435.8235.6515,659,400
14 Dec 202335.3135.9635.1335.8935.728,861,700
13 Dec 202334.6134.8034.0234.6934.526,337,200
12 Dec 202334.2034.5833.7934.4434.278,380,000
11 Dec 202334.8635.4434.7434.7734.606,837,600
08 Dec 202334.7535.1634.4034.9334.766,459,200
07 Dec 202335.0335.2634.0034.4234.2511,219,300
06 Dec 202335.8936.2234.7934.8634.6910,186,300
06 Dec 20230.16 Dividend
05 Dec 202337.2237.3036.2036.3336.007,064,800
04 Dec 202337.2837.7136.8237.3737.036,133,900
01 Dec 202337.0738.1636.8137.7137.366,670,500
30 Nov 202337.7738.3836.7037.0336.6913,769,000
29 Nov 202337.7037.7736.9837.3036.965,812,100
28 Nov 202337.7837.8837.3337.5237.176,057,500
27 Nov 202337.9738.0937.2737.6937.347,736,600
24 Nov 202337.9338.5537.9138.0637.712,266,100
22 Nov 202337.1437.9636.8037.8937.544,816,800
21 Nov 202337.8338.4537.7138.2137.864,322,300
20 Nov 202338.2738.5838.0538.2037.856,056,300
17 Nov 202337.6938.2837.5437.9937.646,189,300
16 Nov 202337.8938.2736.4737.1836.848,186,800
15 Nov 202339.1639.3438.2838.4438.096,696,800
14 Nov 202338.8839.4138.5239.1838.825,498,700
13 Nov 202338.3838.9238.1738.6638.303,605,400
10 Nov 202338.2438.5337.8838.2937.944,292,000
09 Nov 202337.9438.3137.6637.8037.454,658,400
08 Nov 202337.7038.4137.6537.7937.447,036,100
07 Nov 202338.6838.9037.8237.9537.606,552,300
06 Nov 202340.5740.6439.4239.5239.165,415,900
03 Nov 202340.4241.0740.2140.2939.924,748,200
02 Nov 202339.4840.6539.3940.5940.225,385,800
01 Nov 202339.5940.0839.2039.4239.064,995,200
31 Oct 202339.3439.7938.9239.3438.986,359,800
30 Oct 202339.7939.9838.8539.4239.066,783,100
27 Oct 202339.6539.8138.9239.6039.247,357,400
26 Oct 202339.8139.9138.8939.4539.098,470,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...