HAL - Halliburton Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201922.9123.0422.4522.5122.5117,465,300
Jun 21, 201922.9923.2622.6122.8422.8419,469,700
Jun 20, 201922.4922.9722.4222.8822.8814,720,600
Jun 19, 201922.2322.3421.7721.8121.8111,726,500
Jun 18, 201922.1022.5221.9522.2222.2212,887,800
Jun 17, 201921.2522.2521.1921.9721.9712,372,800
Jun 14, 201921.6021.7121.1621.3821.3810,687,900
Jun 13, 201921.6421.7821.2321.6621.6623,940,000
Jun 12, 201921.8021.9121.0421.0721.0718,406,400
Jun 11, 201922.0322.4321.8422.0822.0810,124,300
Jun 10, 201921.8022.3221.7621.7621.7610,838,300
Jun 07, 201921.6521.9921.4321.6321.6315,266,500
Jun 06, 201921.3721.6521.2121.5521.5516,250,700
Jun 05, 201921.9322.0420.9821.1921.1921,224,800
Jun 04, 201921.7322.1921.6721.9621.969,992,700
Jun 04, 20190.18 Dividend
Jun 03, 201921.3521.8621.2121.6021.4210,669,300
May 31, 201921.6821.8021.1421.2921.1116,450,300
May 30, 201922.9723.0622.0322.1721.9912,157,000
May 29, 201922.6223.1322.3823.0122.8212,559,400
May 28, 201923.0723.2422.7022.9922.8011,673,400
May 24, 201923.7523.8422.8722.9722.7810,217,300
May 23, 201924.1824.2523.0323.5123.3123,565,700
May 22, 201925.4225.4824.5924.7424.5313,154,000
May 21, 201925.2025.7525.1625.5925.388,764,900
May 20, 201925.0025.4024.9425.0824.877,073,000
May 17, 201925.5325.8025.0825.1824.977,923,900
May 16, 201925.8126.1925.6725.8825.668,362,800
May 15, 201925.0625.7324.9125.5925.388,288,200
May 14, 201924.8825.6524.7625.4325.229,745,500
May 13, 201924.8625.1824.3324.6524.4417,946,700
May 10, 201925.8525.8824.9425.3625.1514,085,600
May 09, 201926.1826.2225.4825.9925.7712,767,700
May 08, 201926.8527.1626.2526.5026.2811,995,500
May 07, 201927.2227.3726.5926.9426.7210,469,600
May 06, 201927.5027.8927.2727.6327.407,067,800
May 03, 201927.8128.1827.6227.7727.548,127,700
May 02, 201927.4427.9027.2127.7427.5110,142,700
May 01, 201928.3728.5727.5727.5927.368,826,500
Apr 30, 201928.8628.8928.2128.3328.0910,142,700
Apr 29, 201928.9529.2128.7428.7728.536,507,100
Apr 26, 201928.9328.9728.2928.8528.619,934,500
Apr 25, 201930.1630.1829.1929.2228.988,840,400
Apr 24, 201930.9631.0030.0130.1129.8611,444,000
Apr 23, 201931.1831.5430.7331.1530.8913,363,800
Apr 22, 201931.8232.0930.6131.0930.8322,164,600
Apr 18, 201931.7032.3031.0931.1330.879,759,200
Apr 17, 201932.0832.2131.5631.5931.3310,626,300
Apr 16, 201931.5231.9431.3331.8131.545,614,300
Apr 15, 201931.2631.7130.9831.2931.036,961,100
Apr 12, 201931.6031.8131.0731.3331.077,024,200
Apr 11, 201931.0031.4530.8231.2030.945,744,500
Apr 10, 201930.9631.3330.9031.0430.784,913,400
Apr 09, 201931.0631.0930.5830.8130.557,704,200
Apr 08, 201931.0931.4331.0231.2931.036,805,200
Apr 05, 201930.5631.1530.3930.9730.718,285,800
Apr 04, 201929.9230.5429.5930.4230.179,072,200
Apr 03, 201930.1330.4629.7529.9329.688,063,000
Apr 02, 201930.1130.7229.9329.9429.6911,866,500
Apr 01, 201929.6330.1729.3530.1429.8911,365,500
Mar 29, 201929.4929.7128.9429.3029.067,680,600
Mar 28, 201928.3329.2628.2529.1928.958,155,900
Mar 27, 201928.4128.6728.2128.5628.326,746,400
Mar 26, 201928.5828.9828.3228.4728.236,093,500
Mar 25, 201928.5028.6727.9628.2428.009,254,700
Mar 22, 201929.7729.8928.6528.7328.4910,438,000
Mar 21, 201929.8530.1529.7030.0429.799,167,300
Mar 20, 201929.2530.3529.0830.1029.8513,823,600
Mar 19, 201929.1229.5529.0929.2629.0213,381,300
Mar 18, 201928.1329.0028.1028.8728.638,630,300
Mar 15, 201928.3528.4727.8727.9727.7412,211,800
Mar 14, 201928.5028.8728.3228.4728.2311,150,500
Mar 13, 201928.2928.6528.2828.5028.2610,434,700
Mar 12, 201928.0028.3327.8728.0927.8610,351,000
Mar 11, 201927.8828.2227.4627.8927.6611,469,800
Mar 08, 201927.4327.6727.0127.4727.2413,408,400
Mar 07, 201928.7328.8227.8227.9327.7013,345,900
Mar 06, 201930.0630.1828.7528.8428.6013,930,200
Mar 05, 201930.8030.8630.0730.2930.0411,444,600
Mar 05, 20190.18 Dividend
Mar 04, 201931.1931.4830.6030.9830.5411,119,500
Mar 01, 201930.8931.3030.7830.9330.4910,827,800
Feb 28, 201931.3531.3730.3530.6930.268,639,200
Feb 27, 201931.6731.9631.1931.2530.818,237,600
Feb 26, 201931.7532.1731.5131.5431.107,107,800
Feb 25, 201931.1932.0531.1031.7531.309,977,300
Feb 22, 201931.6031.7131.0431.3230.886,207,800
Feb 21, 201932.1232.2231.1331.3830.947,680,800
Feb 20, 201931.7032.7131.7032.2931.8314,461,700
Feb 19, 201931.5532.0731.5031.7031.255,434,300
Feb 15, 201932.0632.2731.5331.8531.408,249,100
Feb 14, 201931.2532.0231.1131.6031.158,271,100
Feb 13, 201931.0231.6830.8131.4030.967,146,400
Feb 12, 201930.6631.3530.6630.8430.419,440,900
Feb 11, 201929.5230.4329.4030.2029.777,912,200
Feb 08, 201930.2330.4429.4029.7029.289,856,100
Feb 07, 201931.7231.9930.2230.5030.079,466,200
Feb 06, 201932.2032.3531.9932.0331.585,471,400
Feb 05, 201932.2132.3231.9532.3031.846,061,500
Feb 04, 201931.8232.2531.5632.2531.806,164,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...