Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	38.72	39.19	38.12	39.03	39.03	6,367,400
06 Feb 2023	38.46	38.85	37.53	38.31	38.31	7,887,400
03 Feb 2023	38.30	39.47	37.92	38.57	38.57	12,718,100
02 Feb 2023	40.55	40.59	38.28	38.56	38.56	13,518,000
01 Feb 2023	40.84	41.17	39.80	40.84	40.84	13,876,700
31 Jan 2023	40.31	41.24	40.09	41.22	41.22	7,549,600
30 Jan 2023	40.20	40.97	40.03	40.34	40.34	8,922,400
27 Jan 2023	40.90	41.16	40.17	40.52	40.52	10,398,100
26 Jan 2023	40.50	41.06	39.50	41.00	41.00	8,879,700
25 Jan 2023	39.70	40.28	38.42	40.03	40.03	10,474,700
24 Jan 2023	40.00	41.00	39.18	39.84	39.84	11,912,100
23 Jan 2023	41.09	41.27	40.30	40.57	40.57	10,789,900
20 Jan 2023	40.41	41.31	39.93	40.69	40.69	8,614,200
19 Jan 2023	40.41	40.80	39.49	40.19	40.19	9,945,900
18 Jan 2023	43.00	43.42	40.49	40.60	40.60	11,739,800
17 Jan 2023	42.60	43.00	42.01	42.53	42.53	9,622,100
13 Jan 2023	42.07	42.74	41.52	42.66	42.66	6,659,100
12 Jan 2023	41.50	42.99	41.38	42.17	42.17	10,369,600
11 Jan 2023	41.50	41.68	40.42	40.99	40.99	9,881,200
10 Jan 2023	40.55	41.08	39.85	40.94	40.94	7,755,900
09 Jan 2023	40.91	41.66	40.27	40.44	40.44	13,191,700
06 Jan 2023	39.42	40.91	39.38	40.21	40.21	8,135,500
05 Jan 2023	38.37	39.35	38.17	38.95	38.95	8,773,400
04 Jan 2023	37.07	38.57	36.89	38.43	38.43	7,446,900
03 Jan 2023	38.96	39.54	36.99	37.66	37.66	6,941,200
30 Dec 2022	38.53	39.42	38.39	39.35	39.35	5,224,900
29 Dec 2022	38.00	39.10	37.69	38.87	38.87	4,544,400
28 Dec 2022	39.11	39.19	37.74	38.08	38.08	6,178,600
27 Dec 2022	39.32	39.73	38.88	39.27	39.27	6,278,200
23 Dec 2022	38.27	39.13	37.82	39.09	39.09	6,041,500
22 Dec 2022	38.74	38.80	36.68	37.54	37.54	8,713,200
21 Dec 2022	37.96	38.73	37.47	38.63	38.63	7,662,700
20 Dec 2022	36.16	37.76	36.06	37.42	37.42	9,059,000
19 Dec 2022	36.11	36.68	35.66	36.06	36.06	5,394,100
16 Dec 2022	35.68	36.11	35.27	35.85	35.85	12,321,000
15 Dec 2022	36.33	36.77	35.71	36.69	36.69	7,296,900
14 Dec 2022	37.20	37.35	35.90	36.55	36.55	9,942,200
13 Dec 2022	35.28	37.18	35.21	37.00	37.00	14,566,200
12 Dec 2022	33.08	34.65	33.00	34.30	34.30	11,083,600
09 Dec 2022	34.98	35.44	32.97	33.01	33.01	12,705,900
08 Dec 2022	36.17	36.32	34.62	34.87	34.87	8,834,000
07 Dec 2022	36.25	36.66	34.85	35.05	35.05	15,603,700
07 Dec 2022	0.12 Dividend
06 Dec 2022	36.77	37.74	35.94	36.20	36.08	10,399,600
05 Dec 2022	39.50	39.79	36.35	36.82	36.70	10,768,400
02 Dec 2022	37.54	39.26	37.50	38.87	38.74	7,488,500
01 Dec 2022	38.45	38.87	37.87	37.89	37.76	6,426,200
30 Nov 2022	37.75	37.93	36.92	37.89	37.76	13,149,100
29 Nov 2022	36.43	37.36	36.33	37.16	37.04	8,222,100
28 Nov 2022	34.88	36.53	34.67	35.88	35.76	8,653,200
25 Nov 2022	36.37	36.79	36.12	36.36	36.24	2,930,400
23 Nov 2022	36.51	37.29	36.04	36.56	36.44	7,527,400
22 Nov 2022	37.20	37.85	36.66	37.45	37.33	14,076,500
21 Nov 2022	35.61	36.16	33.40	36.13	36.01	14,297,100
18 Nov 2022	36.49	36.76	35.35	36.71	36.59	9,446,600
17 Nov 2022	37.00	37.50	36.42	37.47	37.35	7,607,200
16 Nov 2022	38.42	38.74	37.63	37.85	37.72	5,940,900
15 Nov 2022	38.44	39.18	37.74	38.91	38.78	8,484,700
14 Nov 2022	38.41	38.90	37.78	38.05	37.92	8,572,900
11 Nov 2022	38.99	39.86	38.42	38.74	38.61	8,436,700
10 Nov 2022	37.63	38.08	36.89	37.81	37.68	7,807,000
09 Nov 2022	38.82	38.83	36.66	36.81	36.69	9,982,200
08 Nov 2022	39.48	39.99	38.95	39.37	39.24	9,019,000
07 Nov 2022	38.71	39.67	38.71	39.54	39.41	9,744,300
04 Nov 2022	37.80	38.83	37.59	38.48	38.35	12,184,700
03 Nov 2022	35.46	36.94	35.26	36.86	36.74	8,436,500
02 Nov 2022	36.26	37.05	35.65	35.79	35.67	10,202,400
01 Nov 2022	37.20	37.25	36.44	36.50	36.38	9,626,600
31 Oct 2022	35.63	36.78	35.39	36.42	36.30	9,793,700
28 Oct 2022	36.46	36.65	35.09	35.95	35.83	10,736,500
27 Oct 2022	37.15	37.46	36.08	36.27	36.15	14,543,000
26 Oct 2022	35.69	37.12	35.37	36.48	36.36	17,036,000
25 Oct 2022	34.85	36.11	34.09	34.98	34.86	21,453,900
24 Oct 2022	34.08	34.75	33.77	34.58	34.47	17,108,500
21 Oct 2022	31.98	34.15	31.92	33.88	33.77	17,571,100
20 Oct 2022	32.51	32.53	31.28	31.66	31.56	11,097,400
19 Oct 2022	30.96	32.07	30.76	31.96	31.85	12,343,400
18 Oct 2022	30.39	30.89	29.61	30.46	30.36	8,804,700
17 Oct 2022	30.15	30.70	29.59	29.99	29.89	7,869,200
14 Oct 2022	30.57	30.99	29.39	29.41	29.31	11,190,100
13 Oct 2022	29.51	31.53	29.40	31.11	31.01	14,018,900
12 Oct 2022	29.34	30.04	28.90	29.80	29.70	8,909,200
11 Oct 2022	28.92	30.48	28.69	29.56	29.46	10,885,500
10 Oct 2022	30.34	30.91	29.37	29.55	29.45	9,532,600
07 Oct 2022	30.00	31.12	29.37	30.41	30.31	17,472,200
06 Oct 2022	28.92	30.05	28.92	29.81	29.71	13,545,400
05 Oct 2022	28.00	29.47	27.86	29.24	29.14	14,897,500
04 Oct 2022	26.96	28.21	26.62	28.12	28.03	17,512,000
03 Oct 2022	25.99	26.52	25.86	26.38	26.29	10,265,100
30 Sept 2022	24.35	24.95	23.99	24.62	24.54	9,344,900
29 Sept 2022	24.37	24.70	23.81	24.64	24.56	9,360,800
28 Sept 2022	24.13	24.92	23.84	24.74	24.66	11,711,400
27 Sept 2022	23.92	24.38	23.53	23.76	23.68	12,769,100
26 Sept 2022	24.58	24.59	23.30	23.31	23.23	11,477,600
23 Sept 2022	25.78	25.78	24.09	24.58	24.50	15,514,000
22 Sept 2022	27.62	27.90	26.81	26.92	26.83	6,881,700
21 Sept 2022	28.09	28.38	27.05	27.08	26.99	6,740,100
20 Sept 2022	28.10	28.14	27.22	27.62	27.53	8,066,200
19 Sept 2022	27.25	28.50	27.16	28.37	28.28	7,382,800
16 Sept 2022	28.92	29.02	27.67	28.19	28.10	16,844,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6974+0.0014(+0.20%)

ASX 2007,530.10+26.00(+0.35%)

OIL77.73+0.59(+0.76%)

GOLD1,894.60+9.80(+0.52%)

BTC-AUD33,233.98+58.84(+0.18%)

Get our best money-saving hacks and pro tips now

Halliburton Company (HAL)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6974
+0.0014(+0.20%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
77.73
+0.59(+0.76%)

GOLD
1,894.60
+9.80(+0.52%)

BTC-AUD
33,233.98
+58.84(+0.18%)