Canada markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.09+0.36 (+1.17%)
At close: 04:00PM EDT
31.13 +0.04 (+0.13%)
After hours: 07:51PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202431.0131.2930.7031.0931.099,164,700
Oct 03, 202429.9030.9129.6430.7330.7316,453,700
Oct 02, 202430.3930.4129.5929.8729.8711,321,400
Oct 01, 202428.8230.2628.7329.9329.9318,446,400
Sept 30, 202428.5029.1328.3829.0529.0510,730,300
Sept 27, 202427.9728.6627.8928.6528.6514,732,500
Sept 26, 202428.2928.5927.6727.8127.8119,291,600
Sept 25, 202429.8129.8628.6628.8728.8714,353,300
Sept 24, 202430.5730.7129.8829.9729.976,292,400
Sept 23, 202429.5830.1629.4829.9529.956,835,700
Sept 20, 202429.3229.6528.9729.4729.4714,496,200
Sept 19, 202429.8630.0329.3929.5329.539,759,800
Sept 18, 202429.3029.6028.9429.1029.106,342,800
Sept 17, 202428.4929.4028.4329.3029.309,993,200
Sept 16, 202428.1928.4728.0028.4128.4110,182,100
Sept 13, 202428.0228.4427.6727.8727.879,063,900
Sept 12, 202428.0728.2027.5428.0228.0214,506,700
Sept 11, 202428.3928.3927.5327.9727.9711,045,200
Sept 10, 202428.7128.8227.9628.3128.317,294,300
Sept 09, 202428.6029.0528.5528.6828.688,090,300
Sept 06, 202429.0629.3928.4328.5928.599,271,200
Sept 05, 202429.7429.7528.9929.0729.077,792,600
Sept 04, 202429.9030.2129.2129.4229.429,277,600
Sept 04, 20240.17 Dividend
Sept 03, 202430.5230.6829.7829.8529.6811,025,300
Aug 30, 202431.0831.2730.7531.0930.9111,287,300
Aug 29, 202431.3731.5530.8331.3831.205,204,400
Aug 28, 202431.2231.2830.8231.0030.826,303,400
Aug 27, 202431.8431.9431.2731.6231.445,710,500
Aug 26, 202432.3132.4531.6731.8731.694,848,700
Aug 23, 202431.4331.9531.3631.7631.585,391,700
Aug 22, 202431.2831.3231.0331.1530.974,860,200
Aug 21, 202431.4331.5930.9531.2131.036,201,800
Aug 20, 202431.6831.7631.0531.0830.906,250,100
Aug 19, 202431.4532.1831.4531.8531.676,224,100
Aug 16, 202431.0031.4730.9131.3831.206,481,400
Aug 15, 202431.2931.7131.1631.2831.1010,671,800
Aug 14, 202431.2531.3430.8330.8730.698,870,900
Aug 13, 202431.0731.2730.8631.0930.916,076,200
Aug 12, 202431.2431.6931.1831.3831.205,072,700
Aug 09, 202431.2131.4030.9931.0030.824,846,600
Aug 08, 202430.8031.2830.7631.2331.056,142,400
Aug 07, 202431.4331.4730.6730.7430.568,365,200
Aug 06, 202430.8731.3330.6930.9330.757,760,500
Aug 05, 202431.0031.0930.3130.8830.709,560,200
Aug 02, 202432.7532.8131.4231.8231.6411,237,000
Aug 01, 202434.4534.6233.0633.2433.058,402,800
Jul 31, 202434.6234.9734.5334.6834.488,096,800
Jul 30, 202433.7734.4833.7734.3034.107,215,400
Jul 29, 202434.3134.4533.7133.8833.694,742,300
Jul 26, 202434.3134.5333.7934.4034.206,737,800
Jul 25, 202432.9834.4232.7334.1633.9710,808,400
Jul 24, 202433.6033.6632.8932.9932.8010,136,200
Jul 23, 202433.3833.5933.0233.4933.3010,264,500
Jul 22, 202433.8334.1833.3733.3933.2013,880,800
Jul 19, 202434.2535.2333.7034.4034.2018,696,900
Jul 18, 202436.3637.0836.3036.4436.2311,484,300
Jul 17, 202436.1736.7436.0836.3636.159,098,200
Jul 16, 202435.1436.2834.6135.9635.7612,012,500
Jul 15, 202434.3535.6933.9835.2335.0311,872,900
Jul 12, 202433.9933.9933.5533.9433.756,790,800
Jul 11, 202433.0033.7532.8433.6233.438,381,100
Jul 10, 202432.7333.2232.6033.0232.835,927,600
Jul 09, 202432.9333.3132.6332.8332.646,681,300
Jul 08, 202433.0033.3232.9233.2133.024,909,100
Jul 05, 202433.7033.8232.8733.1032.916,890,400
Jul 03, 202433.8134.1233.6133.7833.593,917,100
Jul 02, 202433.6533.9433.3833.6233.437,591,800
Jul 01, 202433.9634.0133.2933.4333.246,184,400
Jun 28, 202433.9034.1333.6933.7833.5919,130,600
Jun 27, 202434.0734.2033.4933.6133.429,507,000
Jun 26, 202434.4834.5733.8934.0333.847,334,400
Jun 25, 202434.1734.7234.0934.6234.426,840,200
Jun 24, 202433.8434.6233.7234.3434.1410,900,000
Jun 21, 202433.4733.8433.0533.6433.4543,586,100
Jun 20, 202433.1333.5332.8533.3333.1412,583,700
Jun 18, 202433.6233.9232.8832.9432.7511,520,200
Jun 17, 202432.9333.5932.8033.4133.228,363,800
Jun 14, 202433.6533.6532.6032.9232.737,004,200
Jun 13, 202434.2834.4833.3133.7733.585,759,600
Jun 12, 202434.8235.0434.3834.5634.366,997,400
Jun 11, 202434.1534.5133.8734.4834.284,872,400
Jun 10, 202434.1834.8133.7734.5134.316,262,400
Jun 07, 202433.6534.3633.4634.0833.897,534,800
Jun 06, 202433.4133.9033.2133.8233.639,083,200
Jun 05, 202433.8133.9633.2633.4833.297,989,900
Jun 05, 20240.17 Dividend
Jun 04, 202434.3434.4433.6533.8733.518,608,900
Jun 03, 202436.7036.7134.4634.7434.377,969,000
May 31, 202435.9036.7935.8536.7036.319,384,200
May 30, 202435.7036.1535.6835.9635.584,294,800
May 29, 202436.2436.4635.7835.8135.436,275,500
May 28, 202436.3937.0736.2236.5236.134,840,200
May 24, 202436.1436.4235.9136.1135.724,017,700
May 23, 202436.5236.8435.8235.9835.607,214,400
May 22, 202437.4037.4936.2336.3735.987,000,400
May 21, 202437.8738.3537.6037.6337.234,093,900
May 20, 202437.8738.0437.5437.9637.555,844,300
May 17, 202437.7137.9237.4037.9037.503,639,400
May 16, 202437.1737.5737.0937.4837.083,612,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...