Advertisement
U.S. markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
39.67-1.27 (-3.10%)
At close: 04:00PM EDT
39.67 0.00 (0.00%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202441.2241.5539.5639.6739.677,874,300
Apr 11, 202441.2541.2840.2940.9440.944,353,500
Apr 10, 202440.8541.3840.5541.1141.115,466,100
Apr 09, 202441.2041.3540.6040.9840.984,205,000
Apr 08, 202441.4541.5640.9640.9640.965,982,100
Apr 05, 202440.8541.4440.6441.2441.244,628,200
Apr 04, 202441.0041.2140.5040.6540.655,672,000
Apr 03, 202440.1940.9440.0640.8440.845,700,700
Apr 02, 202440.2840.4439.5239.9139.915,715,200
Apr 01, 202439.6240.0639.0939.9339.935,012,900
Mar 28, 202439.1339.6039.1339.4239.425,828,600
Mar 27, 202438.2338.8538.1538.8338.833,537,700
Mar 26, 202438.9139.0638.2838.3138.314,408,900
Mar 25, 202438.7039.2338.4938.8238.826,020,200
Mar 22, 202438.5038.8838.1338.3938.395,011,600
Mar 21, 202438.2838.6538.1338.4638.465,623,600
Mar 20, 202438.1938.4537.8238.2238.225,711,200
Mar 19, 202437.7038.4837.6938.4738.475,649,100
Mar 18, 202437.8038.1137.6037.7137.715,540,100
Mar 15, 202437.4038.1537.4037.7337.7314,419,300
Mar 14, 202436.7037.6636.6537.6137.6110,038,100
Mar 13, 202437.1837.6935.6436.5336.5313,037,200
Mar 12, 202436.8337.0236.5136.7536.756,193,800
Mar 11, 202436.0236.7735.6236.6636.666,561,200
Mar 08, 202436.1936.4435.7836.2136.215,601,500
Mar 07, 202435.4236.3735.3836.1936.196,568,000
Mar 06, 202435.7435.8735.1135.3535.357,840,600
Mar 05, 202434.9935.4234.8735.1835.184,846,700
Mar 05, 20240.17 Dividend
Mar 04, 202435.5735.7835.1535.1835.015,974,300
Mar 01, 202435.4836.2535.4535.6435.475,702,800
Feb 29, 202435.1235.3434.6735.0734.909,270,300
Feb 28, 202434.9035.3334.6234.9534.785,557,900
Feb 27, 202435.3335.4434.8034.9634.795,954,600
Feb 26, 202435.0035.3134.6634.9134.745,076,500
Feb 23, 202434.9035.3034.5035.2135.046,489,900
Feb 22, 202434.9335.5934.8535.3035.136,449,600
Feb 21, 202435.2735.5734.7735.1334.966,194,200
Feb 20, 202435.1635.5834.9635.1334.967,906,400
Feb 16, 202435.4435.7034.9135.3135.147,260,900
Feb 15, 202434.2435.6034.2035.3435.179,206,700
Feb 14, 202434.3534.6134.0434.2034.036,578,700
Feb 13, 202434.5034.6333.7934.0633.907,038,000
Feb 12, 202434.7835.1534.4434.5334.368,691,200
Feb 09, 202435.0335.1534.4334.5134.344,668,400
Feb 08, 202434.7435.2434.6835.0334.865,445,500
Feb 07, 202434.9435.1434.3334.7434.577,588,000
Feb 06, 202434.8335.0934.5534.8234.655,298,100
Feb 05, 202434.5234.8034.0834.5334.367,251,300
Feb 02, 202435.4135.4634.7534.7734.607,243,000
Feb 01, 202435.8736.1434.9035.4335.267,803,800
Jan 31, 202436.9136.9335.6235.6535.4812,417,800
Jan 30, 202435.9537.0135.1436.8136.6318,937,100
Jan 29, 202437.2537.3636.7737.1937.015,857,600
Jan 26, 202436.8737.8636.7637.5337.358,835,500
Jan 25, 202437.0837.2536.0037.0036.8211,492,100
Jan 24, 202435.6836.9535.4836.8336.6514,417,400
Jan 23, 202434.4835.6933.9435.3035.1315,096,900
Jan 22, 202433.8834.6533.7834.4334.2611,147,100
Jan 19, 202433.4333.9833.3233.9733.818,908,700
Jan 18, 202433.2133.4732.9933.3133.156,635,600
Jan 17, 202432.9533.7632.8433.2433.086,985,400
Jan 16, 202434.3234.4533.4533.5133.356,656,000
Jan 12, 202434.8134.9534.1434.4834.316,782,100
Jan 11, 202434.3634.4833.9634.1934.025,973,900
Jan 10, 202434.3634.5133.8534.0733.915,756,600
Jan 09, 202435.0935.1934.2534.5134.347,036,000
Jan 08, 202435.0135.2334.1735.2135.048,938,300
Jan 05, 202436.1536.3135.8035.9735.804,473,400
Jan 04, 202436.8536.9735.7335.7835.617,153,300
Jan 03, 202436.1336.8436.0536.5736.396,926,000
Jan 02, 202436.4836.7836.0236.1235.955,503,400
Dec 29, 202336.3536.4535.9936.1535.984,757,100
Dec 28, 202336.4536.6436.1436.2136.044,179,200
Dec 27, 202336.9837.2136.5836.6636.484,267,500
Dec 26, 202337.1237.4036.8537.0536.873,594,500
Dec 22, 202336.8637.1136.5136.5936.413,627,000
Dec 21, 202336.5036.7536.2336.6436.464,252,800
Dec 20, 202336.9037.5436.4036.4636.286,653,800
Dec 19, 202336.4336.9536.2736.8236.645,810,100
Dec 18, 202336.6637.0336.2036.2136.046,800,700
Dec 15, 202335.4735.9935.0435.8235.6515,659,400
Dec 14, 202335.3135.9635.1335.8935.728,861,700
Dec 13, 202334.6134.8034.0234.6934.526,337,200
Dec 12, 202334.2034.5833.7934.4434.278,380,000
Dec 11, 202334.8635.4434.7434.7734.606,837,600
Dec 08, 202334.7535.1634.4034.9334.766,459,200
Dec 07, 202335.0335.2634.0034.4234.2511,219,300
Dec 06, 202335.8936.2234.7934.8634.6910,186,300
Dec 06, 20230.16 Dividend
Dec 05, 202337.2237.3036.2036.3336.007,064,800
Dec 04, 202337.2837.7136.8237.3737.036,133,900
Dec 01, 202337.0738.1636.8137.7137.366,670,500
Nov 30, 202337.7738.3836.7037.0336.6913,769,000
Nov 29, 202337.7037.7736.9837.3036.965,812,100
Nov 28, 202337.7837.8837.3337.5237.176,057,500
Nov 27, 202337.9738.0937.2737.6937.347,736,600
Nov 24, 202337.9338.5537.9138.0637.712,266,100
Nov 22, 202337.1437.9636.8037.8937.544,816,800
Nov 21, 202337.8338.4537.7138.2137.864,322,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...