HAL - Halliburton Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201918.5719.2118.4318.4318.4326,677,300
Oct 17, 201918.4218.6618.2618.5118.5113,595,800
Oct 16, 201918.6618.9118.2918.3018.309,417,800
Oct 15, 201918.7219.1818.5818.7018.7011,120,800
Oct 14, 201918.6218.8318.0518.7618.769,185,800
Oct 11, 201918.6319.1118.6018.9518.9510,477,700
Oct 10, 201918.3718.6118.2218.4318.439,799,100
Oct 09, 201918.3918.5018.0218.2718.2711,083,800
Oct 08, 201918.1418.6018.0418.2518.2511,337,600
Oct 07, 201918.6318.8018.3318.3618.368,287,800
Oct 04, 201918.6718.9318.2718.5518.557,944,900
Oct 03, 201918.0618.6618.0318.6418.6410,074,200
Oct 02, 201918.5818.9018.1018.1718.1712,056,800
Oct 01, 201919.0019.1618.3618.5818.5812,198,100
Sep 30, 201918.6119.0218.5518.8518.859,884,200
Sep 27, 201919.0419.4818.5918.7318.7314,587,700
Sep 26, 201919.2519.3518.8619.2719.2710,841,000
Sep 25, 201919.1319.4819.0919.4419.4410,550,700
Sep 24, 201920.4020.5019.4019.4919.4918,536,300
Sep 23, 201920.3220.8520.2320.6120.6111,085,400
Sep 20, 201920.9121.0620.2820.4420.4415,934,600
Sep 19, 201921.1521.3220.8820.9220.9212,901,700
Sep 18, 201920.8821.1520.5620.8120.8115,049,000
Sep 17, 201922.2822.2820.8221.0321.0319,353,900
Sep 16, 201921.4622.7521.3822.4922.4936,553,100
Sep 13, 201920.1320.4519.7720.2720.2710,717,200
Sep 12, 201919.4620.0019.1019.7519.7513,410,400
Sep 11, 201920.1320.6019.7620.0520.0514,736,400
Sep 10, 201920.2020.7119.9120.0320.0316,748,500
Sep 09, 201919.2820.2019.2219.9519.9513,565,300
Sep 06, 201918.9119.1318.5419.0919.0910,921,200
Sep 05, 201918.9519.5318.9419.0019.0012,560,800
Sep 04, 201919.0319.1618.7118.7618.7612,794,000
Sep 03, 201918.2018.8318.1318.7618.7613,125,600
Sep 03, 20190.18 Dividend
Aug 30, 201918.6119.1318.5118.8418.6612,154,600
Aug 29, 201918.1918.7918.1818.5318.3513,070,400
Aug 28, 201917.2918.2616.9718.0017.8314,771,300
Aug 27, 201917.7017.7817.2117.3117.1410,316,700
Aug 26, 201918.0118.1417.3617.5017.3312,999,100
Aug 23, 201918.3018.5817.6617.7217.5514,091,600
Aug 22, 201918.8519.2018.6618.6718.4913,271,100
Aug 21, 201919.3019.3618.5918.6018.4210,964,700
Aug 20, 201919.1119.1918.8219.0618.888,284,200
Aug 19, 201919.3319.4919.0719.3319.1513,001,000
Aug 16, 201918.3518.9318.2018.8718.6914,359,600
Aug 15, 201918.1418.3017.4618.2518.0821,154,700
Aug 14, 201918.9719.0018.1218.3318.1518,264,700
Aug 13, 201919.3520.3819.1819.4819.2912,404,600
Aug 12, 201919.4219.5619.1019.4119.2210,673,200
Aug 09, 201919.9320.0319.4119.5219.3313,613,200
Aug 08, 201919.7420.0319.5119.9319.7417,492,900
Aug 07, 201919.4319.8719.1119.6519.4616,661,000
Aug 06, 201920.4220.6019.5019.9519.7614,552,800
Aug 05, 201920.4620.5419.9620.3120.1213,777,200
Aug 02, 201921.7221.8420.8421.0020.8014,128,600
Aug 01, 201922.7122.7621.3621.6621.4516,509,400
Jul 31, 201923.2723.4622.7523.0022.7813,557,400
Jul 30, 201922.0023.2321.8123.2022.9817,794,400
Jul 29, 201922.9923.0021.9122.1821.9712,261,500
Jul 26, 201923.2623.4122.9323.0322.816,551,500
Jul 25, 201923.9924.0323.0323.2223.0012,426,200
Jul 24, 201923.7624.0823.5823.7923.5612,981,900
Jul 23, 201923.6724.0523.2223.8423.6118,363,400
Jul 22, 201922.8523.8222.4423.7423.5128,286,300
Jul 19, 201921.7021.8621.4221.7521.5417,145,600
Jul 18, 201921.6921.7821.2221.6821.4712,674,400
Jul 17, 201922.8222.8921.7721.7821.5712,759,600
Jul 16, 201923.4123.5622.8322.8822.669,675,800
Jul 15, 201923.8624.0123.4123.4623.2413,114,400
Jul 12, 201923.9024.0423.6923.7523.5211,853,900
Jul 11, 201923.6023.8523.4923.8523.6212,268,800
Jul 10, 201923.7123.8523.3623.6023.3715,516,200
Jul 09, 201923.1123.5722.7523.5723.3413,350,800
Jul 08, 201922.9723.5022.8323.2523.0314,363,000
Jul 05, 201922.6623.0922.6223.0322.818,454,700
Jul 03, 201922.6422.8522.4622.8422.626,255,300
Jul 02, 201922.8322.8422.2222.6522.4314,286,700
Jul 01, 201923.2623.5422.8522.9522.7311,586,900
Jun 28, 201922.8323.1622.6022.7422.5236,268,900
Jun 27, 201923.2023.3322.6922.7322.519,923,000
Jun 26, 201922.8323.5422.7123.2022.9814,331,500
Jun 25, 201922.4622.7222.1522.5022.298,246,600
Jun 24, 201922.9123.0422.4522.5122.2917,465,300
Jun 21, 201922.9923.2622.6122.8422.6219,469,700
Jun 20, 201922.4922.9722.4222.8822.6614,720,600
Jun 19, 201922.2322.3421.7721.8121.6011,726,500
Jun 18, 201922.1022.5221.9522.2222.0112,887,800
Jun 17, 201921.2522.2521.1921.9721.7612,372,800
Jun 14, 201921.6021.7121.1621.3821.1810,687,900
Jun 13, 201921.6421.7821.2321.6621.4523,940,000
Jun 12, 201921.8021.9121.0421.0720.8718,406,400
Jun 11, 201922.0322.4321.8422.0821.8710,124,300
Jun 10, 201921.8022.3221.7621.7621.5510,838,300
Jun 07, 201921.6521.9921.4321.6321.4215,266,500
Jun 06, 201921.3721.6521.2121.5521.3416,250,700
Jun 05, 201921.9322.0420.9821.1920.9921,224,800
Jun 04, 201921.7322.1921.6721.9621.759,992,700
Jun 04, 20190.18 Dividend
Jun 03, 201921.3521.8621.2121.6021.2210,669,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...