U.S. Markets open in 3 hrs 25 mins

Halliburton Company (HAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.51-1.87 (-4.21%)
At close: 4:00PM EDT

42.61 0.10 (0.24%)
Pre-Market: 5:38AM EDT

People also watch
SLBBHIRIGCOPNOV
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201745.0545.3042.0242.5142.5121,620,300
Jul 21, 201745.3645.6144.1244.3844.3811,819,200
Jul 20, 201745.8946.0645.0645.3845.3810,591,700
Jul 19, 201743.9745.8243.9245.5845.5812,052,200
Jul 18, 201744.4144.4143.6644.0044.008,182,300
Jul 17, 201744.1544.5244.0044.1144.116,880,500
Jul 14, 201743.9044.4243.8144.2244.227,946,900
Jul 13, 201742.7043.8542.6743.7743.778,674,800
Jul 12, 201743.5143.6842.6042.7842.785,692,300
Jul 11, 201742.3543.1742.1942.7142.715,400,900
Jul 10, 201741.5142.5141.4342.3242.326,132,100
Jul 07, 201741.8541.9441.0341.7841.7810,193,200
Jul 06, 201743.1043.4241.8642.0242.029,338,600
Jul 05, 201744.0744.0742.5342.8642.869,475,900
Jul 03, 201742.9444.0142.7343.7243.725,754,800
Jun 30, 201742.8043.0642.3042.7142.717,130,000
Jun 29, 201742.2042.9742.1342.4242.427,879,800
Jun 28, 201741.6042.4141.5442.0142.018,331,800
Jun 27, 201741.8342.3041.4741.5341.537,244,100
Jun 26, 201741.8442.0041.4841.7041.705,517,100
Jun 23, 201741.9042.0241.3641.5041.5019,487,600
Jun 22, 201742.2542.5641.9041.9041.9011,881,200
Jun 21, 201743.1543.2141.9542.2342.2318,500,700
Jun 20, 201743.2943.5742.4443.4043.4011,237,600
Jun 19, 201744.3044.4243.6243.9743.978,613,800
Jun 16, 201744.3844.3843.7344.2744.2710,776,800
Jun 15, 201744.4044.7143.8644.0844.088,839,800
Jun 14, 201745.6945.6944.1944.8344.8313,733,100
Jun 13, 201744.9846.1844.8045.8445.8412,214,200
Jun 12, 201745.3945.6344.6844.9244.929,591,600
Jun 09, 201744.2345.2644.1844.8544.8511,389,400
Jun 08, 201744.4044.6043.9144.1344.1310,363,800
Jun 07, 201745.7146.0144.0144.4044.4016,379,300
Jun 06, 201745.2946.2244.9846.0046.009,345,500
Jun 05, 201744.7745.5444.7745.3245.325,920,000
Jun 05, 20170.18 Dividend
Jun 02, 201745.0945.5044.6245.3045.129,598,300
Jun 01, 201745.3045.8844.8245.4945.319,067,200
May 31, 201744.6645.5944.2745.1945.019,938,200
May 30, 201745.3645.4344.9545.1544.978,476,200
May 26, 201745.4346.0445.2545.7645.589,905,200
May 25, 201747.5948.3245.0045.4145.2318,438,700
May 24, 201747.5848.1247.3247.7147.5210,331,900
May 23, 201747.0647.8646.6847.6047.4111,837,500
May 22, 201747.9748.1846.8647.1246.939,495,500
May 19, 201747.2948.0447.0447.7847.5913,304,600
May 18, 201746.0546.8745.6746.5846.399,072,300
May 17, 201746.7847.1146.2246.3446.168,064,500
May 16, 201746.8946.9246.2146.7846.598,862,700
May 15, 201746.2047.1145.9746.5146.3312,600,700
May 12, 201745.7245.7244.9745.1444.968,969,300
May 11, 201746.3746.3745.5645.6145.437,942,100
May 10, 201745.4946.3345.4345.8145.6310,051,500
May 09, 201745.3745.5044.8045.0344.858,453,900
May 08, 201745.6645.9345.2845.3645.188,283,100
May 05, 201744.6045.7144.5445.5845.4011,907,100
May 04, 201744.7044.7943.7044.6044.4213,768,700
May 03, 201745.1245.5544.9145.2545.077,261,300
May 02, 201745.8246.0745.0945.3045.127,739,700
May 01, 201745.9446.1245.5645.7745.594,640,700
Apr 28, 201747.3447.3845.8345.8845.707,352,400
Apr 27, 201746.6046.8245.1046.4046.2212,907,600
Apr 26, 201746.6547.5546.6046.9946.807,921,900
Apr 25, 201746.8847.2246.7147.0246.838,032,500
Apr 24, 201747.2247.9846.6346.7546.5611,843,600
Apr 21, 201747.1547.6646.7847.0646.8713,268,900
Apr 20, 201747.8248.2647.5847.6947.506,425,000
Apr 19, 201748.7348.8447.1547.4347.249,432,800
Apr 18, 201748.4748.9548.2948.5348.344,703,300
Apr 17, 201748.3848.8548.2448.8448.655,249,000
Apr 13, 201749.1949.4248.1848.3848.196,762,400
Apr 12, 201750.0050.2349.1549.3349.137,358,000
Apr 11, 201749.9750.0249.0950.0149.816,766,900
Apr 10, 201749.9450.2349.7549.9749.775,588,100
Apr 07, 201750.3350.5049.5049.6849.486,212,000
Apr 06, 201750.2050.4549.8650.1549.955,773,200
Apr 05, 201750.2551.2649.8249.8549.6512,281,900
Apr 04, 201749.3049.6948.7649.5549.356,288,700
Apr 03, 201749.4649.6648.8149.2849.086,870,700
Mar 31, 201749.0249.5248.9149.2149.016,392,600
Mar 30, 201749.7649.8248.6549.0248.8311,840,200
Mar 29, 201748.0049.5247.9649.2249.0210,831,200
Mar 28, 201747.9248.2747.5548.0247.8310,606,800
Mar 27, 201748.6048.7747.5247.7847.5914,193,700
Mar 24, 201749.2050.6249.1949.4149.219,607,400
Mar 23, 201749.7450.1649.4349.7149.515,620,000
Mar 22, 201749.8750.3149.3649.8349.637,544,900
Mar 21, 201751.1151.2649.8250.1549.957,673,000
Mar 20, 201750.3650.8349.8450.6450.447,763,200
Mar 17, 201751.1551.4750.5950.7850.588,131,400
Mar 16, 201751.6551.8350.8150.9250.727,336,000
Mar 15, 201750.3251.9249.9951.5451.349,993,000
Mar 14, 201750.8850.8848.5449.8049.6013,128,100
Mar 13, 201751.0251.3350.6750.8850.686,272,400
Mar 10, 201751.3951.5050.6150.9150.717,711,100
Mar 09, 201750.5950.9949.7550.8950.6914,967,400
Mar 08, 201752.6353.2351.2051.2951.0914,736,900
Mar 07, 201753.7253.7852.8352.9752.767,246,400
Mar 06, 201753.7954.0053.3453.8053.595,656,100
Mar 03, 201754.0054.4053.7053.8753.664,092,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...