HAL - Halliburton Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201931.7032.3031.0931.1331.139,757,500
Apr 17, 201932.0832.2131.5631.5931.5910,626,300
Apr 16, 201931.5231.9431.3331.8131.815,614,300
Apr 15, 201931.2631.7130.9831.2931.296,961,100
Apr 12, 201931.6031.8131.0731.3331.337,024,200
Apr 11, 201931.0031.4530.8231.2031.205,744,500
Apr 10, 201930.9631.3330.9031.0431.044,913,400
Apr 09, 201931.0631.0930.5830.8130.817,704,200
Apr 08, 201931.0931.4331.0231.2931.296,805,200
Apr 05, 201930.5631.1530.3930.9730.978,285,800
Apr 04, 201929.9230.5429.5930.4230.429,072,200
Apr 03, 201930.1330.4629.7529.9329.938,063,000
Apr 02, 201930.1130.7229.9329.9429.9411,866,500
Apr 01, 201929.6330.1729.3530.1430.1411,365,500
Mar 29, 201929.4929.7128.9429.3029.307,680,600
Mar 28, 201928.3329.2628.2529.1929.198,155,900
Mar 27, 201928.4128.6728.2128.5628.566,746,400
Mar 26, 201928.5828.9828.3228.4728.476,093,500
Mar 25, 201928.5028.6727.9628.2428.249,254,700
Mar 22, 201929.7729.8928.6528.7328.7310,438,000
Mar 21, 201929.8530.1529.7030.0430.049,167,300
Mar 20, 201929.2530.3529.0830.1030.1013,823,600
Mar 19, 201929.1229.5529.0929.2629.2613,381,300
Mar 18, 201928.1329.0028.1028.8728.878,630,300
Mar 15, 201928.3528.4727.8727.9727.9712,211,800
Mar 14, 201928.5028.8728.3228.4728.4711,150,500
Mar 13, 201928.2928.6528.2828.5028.5010,434,700
Mar 12, 201928.0028.3327.8728.0928.0910,351,000
Mar 11, 201927.8828.2227.4627.8927.8911,469,800
Mar 08, 201927.4327.6727.0127.4727.4713,408,400
Mar 07, 201928.7328.8227.8227.9327.9313,345,900
Mar 06, 201930.0630.1828.7528.8428.8413,930,200
Mar 05, 201930.8030.8630.0730.2930.2911,444,600
Mar 05, 20190.18 Dividend
Mar 04, 201931.1931.4830.6030.9830.8011,119,500
Mar 01, 201930.8931.3030.7830.9330.7510,827,800
Feb 28, 201931.3531.3730.3530.6930.518,639,200
Feb 27, 201931.6731.9631.1931.2531.078,237,600
Feb 26, 201931.7532.1731.5131.5431.367,107,800
Feb 25, 201931.1932.0531.1031.7531.579,977,300
Feb 22, 201931.6031.7131.0431.3231.146,207,800
Feb 21, 201932.1232.2231.1331.3831.207,680,800
Feb 20, 201931.7032.7131.7032.2932.1014,461,700
Feb 19, 201931.5532.0731.5031.7031.525,434,300
Feb 15, 201932.0632.2731.5331.8531.668,249,100
Feb 14, 201931.2532.0231.1131.6031.428,271,100
Feb 13, 201931.0231.6830.8131.4031.227,146,400
Feb 12, 201930.6631.3530.6630.8430.669,440,900
Feb 11, 201929.5230.4329.4030.2030.027,912,200
Feb 08, 201930.2330.4429.4029.7029.539,856,100
Feb 07, 201931.7231.9930.2230.5030.329,466,200
Feb 06, 201932.2032.3531.9932.0331.845,471,400
Feb 05, 201932.2132.3231.9532.3032.116,061,500
Feb 04, 201931.8232.2531.5632.2532.066,164,700
Feb 01, 201931.5032.4231.3732.1231.937,776,100
Jan 31, 201931.5331.8731.1731.3631.187,494,700
Jan 30, 201931.1131.7930.7931.5731.397,975,800
Jan 29, 201931.5031.5530.8130.8530.676,375,500
Jan 28, 201931.6031.6230.6831.2331.0510,076,500
Jan 25, 201931.5532.3731.5232.1031.9110,357,300
Jan 24, 201931.0031.8730.8431.2131.0311,264,500
Jan 23, 201931.3231.4330.5031.0530.8712,503,900
Jan 22, 201931.5031.7230.0931.2631.0816,986,900
Jan 18, 201931.4132.3731.3032.2532.0616,457,300
Jan 17, 201930.1430.9729.8430.9030.7212,746,500
Jan 16, 201930.2330.6230.0330.3630.1810,084,300
Jan 15, 201930.6030.7630.1630.3530.177,746,100
Jan 14, 201930.2030.6430.0730.3730.198,247,100
Jan 11, 201930.4930.7830.0430.7030.5211,392,400
Jan 10, 201929.7530.8929.7130.8730.6910,433,500
Jan 09, 201929.6430.1329.2930.0029.8310,328,500
Jan 08, 201929.2429.5828.8629.2029.038,621,700
Jan 07, 201928.6329.1228.1128.8228.6510,997,300
Jan 04, 201927.6928.5327.4528.4228.2515,701,000
Jan 03, 201927.3627.6426.4227.1326.9711,691,900
Jan 02, 201926.1127.6426.0127.3027.147,805,400
Dec 31, 201826.5426.6925.7526.5826.439,885,800
Dec 28, 201826.5826.9726.2326.4626.318,990,100
Dec 27, 201825.8926.3625.2926.3626.2112,775,500
Dec 26, 201825.3126.4524.7026.4326.2814,755,100
Dec 24, 201825.6125.9425.1425.1424.998,496,000
Dec 21, 201826.3027.3625.5625.8525.7021,135,400
Dec 20, 201827.3528.0827.0227.1426.9813,922,500
Dec 19, 201829.0729.2727.3027.6427.4818,010,600
Dec 18, 201829.0929.7528.7628.9828.8115,300,200
Dec 17, 201828.9229.4228.6629.0928.9215,925,500
Dec 14, 201829.5429.8628.8529.0028.8317,021,100
Dec 13, 201829.4730.1929.2629.9129.7415,027,300
Dec 12, 201829.2230.1129.1529.6129.4410,506,100
Dec 11, 201829.7929.8428.1728.8028.6313,488,600
Dec 10, 201829.1429.5928.6829.2829.1112,882,700
Dec 07, 201830.4331.0729.5529.6829.5114,265,700
Dec 06, 201830.4830.5529.2429.7929.6218,911,100
Dec 06, 20180.18 Dividend
Dec 05, 20180.18 Dividend
Dec 04, 201832.6732.8231.2831.4430.9013,617,600
Dec 03, 201832.3533.1132.1832.6632.1011,352,800
Nov 30, 201831.5931.6230.9531.4330.8910,940,700
Nov 29, 201832.2032.3531.4431.8931.348,943,300
Nov 28, 201831.8932.2431.2132.1731.629,467,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...