U.S. Markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.56-0.30 (-1.68%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202017.6617.9717.4717.5617.564,548,200
Nov 25, 202017.5017.9517.4017.8617.8611,051,000
Nov 24, 202018.0018.2817.7217.9117.9115,620,900
Nov 23, 202016.2617.4916.1517.3217.3217,849,200
Nov 20, 202015.9216.0715.5715.9015.907,826,600
Nov 19, 202015.2116.0815.0416.0016.0012,055,800
Nov 18, 202015.8516.2815.3815.3915.3912,951,400
Nov 17, 202015.0915.8414.9615.8115.8110,451,700
Nov 16, 202015.0415.5714.8015.4615.4612,832,200
Nov 13, 202014.0214.4313.8714.3314.339,683,900
Nov 12, 202013.9014.3113.7813.9213.929,915,500
Nov 11, 202014.5714.5913.8714.1814.188,998,400
Nov 10, 202014.2314.6913.8514.3814.3814,627,600
Nov 09, 202014.2015.1214.1014.3814.3825,174,500
Nov 06, 202012.5012.7912.2712.2812.2810,871,300
Nov 05, 202012.6913.0312.5512.5712.5711,946,800
Nov 04, 202012.9613.2512.3712.7112.7119,084,400
Nov 03, 202013.1313.2612.7612.9912.9913,231,800
Nov 02, 202012.3512.9911.9812.8012.8015,822,600
Oct 30, 202011.5812.0911.4812.0612.0616,135,900
Oct 29, 202011.2511.9210.9911.6211.6215,084,800
Oct 28, 202011.9612.1111.4211.4211.4218,266,900
Oct 27, 202012.7112.7512.3812.5112.5111,873,100
Oct 26, 202013.0413.0712.7212.7912.7916,611,700
Oct 23, 202013.2213.5013.0413.3113.3117,743,500
Oct 22, 202012.6813.1112.6413.0413.0410,765,500
Oct 21, 202012.6112.9012.5012.6712.6711,946,900
Oct 20, 202012.4413.1412.3912.7412.7418,730,800
Oct 19, 202012.2312.7311.8512.1712.1720,524,100
Oct 16, 202012.9813.0712.2112.2512.2518,401,100
Oct 15, 202012.4013.0912.2713.0713.0712,268,200
Oct 14, 202012.5913.1812.5612.7212.7212,221,800
Oct 13, 202012.5612.7912.4012.5412.549,264,000
Oct 12, 202012.5812.7912.3612.7312.7310,810,700
Oct 09, 202012.9112.9612.4412.5812.5813,564,600
Oct 08, 202012.1212.8112.0512.8112.8113,712,800
Oct 07, 202011.8712.0411.7011.9311.9313,292,300
Oct 06, 202012.2312.5611.7811.8511.8520,036,300
Oct 05, 202011.5511.9711.4111.9311.9313,796,400
Oct 02, 202010.6511.3910.6011.3111.3117,883,400
Oct 01, 202011.8611.9011.0011.1711.1727,032,500
Sep 30, 202012.1812.4711.9512.0512.0512,138,400
Sep 29, 202012.7212.7812.0012.0712.0713,391,900
Sep 28, 202012.7012.9212.5512.7612.7616,598,400
Sep 25, 202012.3112.5712.2112.3712.3718,480,300
Sep 24, 202012.3212.7712.0112.5212.5224,020,300
Sep 23, 202013.3613.5012.6412.6512.6515,910,300
Sep 22, 202013.4413.6813.1013.3313.3310,214,600
Sep 21, 202013.7213.8212.8913.2213.2219,709,700
Sep 18, 202014.7114.9614.3514.4514.4512,507,600
Sep 17, 202014.7314.9714.5714.8214.8212,584,200
Sep 16, 202014.6315.3514.4315.0715.0714,990,800
Sep 15, 202014.4514.6414.3114.4414.447,930,400
Sep 14, 202014.3114.5014.0914.3314.3310,765,000
Sep 11, 202014.3714.3713.9914.2714.2710,846,300
Sep 10, 202015.0515.1714.1914.2814.2815,727,100
Sep 09, 202014.9615.3314.9015.0615.0612,272,500
Sep 08, 202015.4915.5814.7714.8114.8115,783,600
Sep 04, 202016.2916.3515.4915.9915.9912,968,800
Sep 03, 202016.1416.6815.8316.1216.1215,884,500
Sep 02, 202016.1716.2916.0416.2516.2510,415,400
Sep 01, 202015.9316.3515.8316.2316.2311,040,300
Sep 01, 20200.045 Dividend
Aug 31, 202016.2016.3415.9616.1816.149,810,500
Aug 28, 202016.0916.4316.0216.2716.228,505,200
Aug 27, 202015.8216.0615.5816.0215.988,343,400
Aug 26, 202016.1116.2615.7815.8115.778,954,800
Aug 25, 202016.6216.6916.0616.1516.1110,201,200
Aug 24, 202015.8816.6415.7716.2916.2414,722,400
Aug 21, 202015.8815.9915.6115.7415.709,806,400
Aug 20, 202016.2716.2915.9516.0115.9713,361,200
Aug 19, 202016.4516.8716.3816.4916.4411,929,100
Aug 18, 202016.6116.8916.3416.4516.4010,542,900
Aug 17, 202016.5216.8516.5016.6516.6012,312,500
Aug 14, 202016.3116.6616.1516.6316.5812,244,200
Aug 13, 202016.6416.7916.3516.6516.6013,456,900
Aug 12, 202016.4616.8216.3816.7116.6620,499,000
Aug 11, 202016.0016.7015.9816.1416.1025,789,800
Aug 10, 202014.9815.6614.9315.6115.5710,490,600
Aug 07, 202014.6514.8914.4214.8914.8512,914,400
Aug 06, 202015.3415.4414.8014.8214.7811,389,600
Aug 05, 202015.5315.7515.2615.3215.2813,478,000
Aug 04, 202014.5015.2514.4615.1115.0715,746,200
Aug 03, 202014.3314.6814.2514.5314.4911,183,500
Jul 31, 202014.4014.5914.1014.3314.2918,014,500
Jul 30, 202014.7814.8414.6014.6714.6314,688,100
Jul 29, 202014.6315.1114.6215.0715.0313,723,700
Jul 28, 202014.8014.9914.5814.6514.6114,961,000
Jul 27, 202014.7014.9314.4814.9014.8615,134,100
Jul 24, 202014.6614.9114.5714.7114.6721,901,700
Jul 23, 202013.9514.7713.9414.7514.7119,508,600
Jul 22, 202014.1414.3913.8814.1814.1417,933,100
Jul 21, 202014.0514.9213.9814.3214.2832,628,300
Jul 20, 202013.7114.1413.3813.4113.3728,342,500
Jul 17, 202013.1513.4412.9413.0813.0416,463,500
Jul 16, 202012.8313.3812.6913.0913.0512,747,200
Jul 15, 202012.9913.1812.7313.0012.9618,202,100
Jul 14, 202011.7512.5411.6312.4812.4515,884,100
Jul 13, 202012.2412.2611.7611.7911.7613,306,800
Jul 10, 202011.7412.0911.6712.0612.0312,895,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...