Canada markets close in 9 minutes

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.95+0.16 (+0.58%)
As of 03:51PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202227.8928.3927.7327.9527.954,622,909
Aug 05, 202226.8628.2026.6927.7927.798,573,300
Aug 04, 202228.2028.3627.1427.2727.2711,034,300
Aug 03, 202229.1429.1628.1228.4328.4311,012,700
Aug 02, 202228.2429.0427.9828.6028.607,424,000
Aug 01, 202228.5528.6127.5928.1928.1911,263,300
Jul 29, 202229.1929.4428.6729.3029.309,661,400
Jul 28, 202229.1529.3727.9528.6428.648,007,800
Jul 27, 202228.4529.0727.7728.8928.897,809,800
Jul 26, 202228.8129.0927.7028.0428.048,695,000
Jul 25, 202227.9128.5327.4128.4228.429,141,700
Jul 22, 202228.4128.9027.3827.4627.4610,616,400
Jul 21, 202228.2728.4227.3128.1428.1411,546,500
Jul 20, 202228.9329.7628.6829.2629.2613,300,300
Jul 19, 202228.8929.9828.6529.4629.4616,731,900
Jul 18, 202228.6429.2528.4728.8528.8512,646,600
Jul 15, 202227.9328.0327.1927.8627.8610,278,700
Jul 14, 202227.1627.4226.3227.3427.3411,050,500
Jul 13, 202228.1129.3628.0128.3028.308,662,100
Jul 12, 202228.2028.8427.9628.6028.6010,269,900
Jul 11, 202229.3729.7829.0329.3629.367,612,600
Jul 08, 202230.5130.5829.6029.8429.846,284,000
Jul 07, 202229.4630.2029.4029.8929.899,223,500
Jul 06, 202228.4429.2127.3328.4128.4114,351,300
Jul 05, 202230.3130.5728.3328.8928.8917,819,200
Jul 01, 202231.5431.7330.0431.4331.438,517,500
Jun 30, 202231.4232.5331.0631.3631.3610,977,100
Jun 29, 202233.6833.9032.0432.1832.189,285,300
Jun 28, 202233.0633.6032.6633.1933.1911,890,300
Jun 27, 202231.4532.3031.1532.2332.2311,575,700
Jun 24, 202230.5031.4330.0230.9530.9522,959,700
Jun 23, 202232.1132.3229.6830.0430.0414,893,300
Jun 22, 202231.4032.6231.0832.0932.0915,917,000
Jun 21, 202232.7134.0132.4433.5533.5514,023,000
Jun 17, 202233.4533.8031.4431.6931.6921,819,800
Jun 16, 202234.3334.6933.2933.4733.4719,974,800
Jun 15, 202237.0037.0135.0835.6135.6112,875,000
Jun 14, 202238.2438.6036.0236.6736.6710,376,300
Jun 13, 202238.8138.9836.7637.5337.5312,311,100
Jun 10, 202240.9541.4139.7440.4940.499,898,100
Jun 09, 202242.1742.8441.7742.2142.219,186,400
Jun 08, 202242.5743.9942.2842.9742.9710,255,100
Jun 07, 202241.1442.6840.9642.5342.538,768,800
Jun 06, 202242.1042.4141.1341.3241.327,125,900
Jun 03, 202241.0742.1040.7541.9541.956,737,600
Jun 02, 202241.1241.4740.4741.0441.049,015,800
Jun 01, 202240.9541.9040.5341.4041.4010,391,100
May 31, 202241.6942.0939.7740.5040.5030,406,800
May 31, 20220.12 Dividend
May 27, 202239.7541.4539.5941.3641.249,138,800
May 26, 202239.2340.5939.1540.1640.0410,446,700
May 25, 202238.5339.1838.1538.7838.678,889,900
May 24, 202237.6738.7537.3638.4838.377,852,200
May 23, 202237.0438.4936.8738.3338.229,574,200
May 20, 202236.6737.4635.8236.7036.599,703,100
May 19, 202235.0036.7134.7536.0635.968,485,600
May 18, 202238.2538.3435.3936.0035.909,556,300
May 17, 202238.1138.3637.5437.8837.7712,765,400
May 16, 202236.2237.7836.2137.5737.4612,427,800
May 13, 202235.2636.3535.2236.1036.0010,121,800
May 12, 202234.3834.5833.5834.5634.4610,336,800
May 11, 202235.0236.2534.6034.6934.599,595,100
May 10, 202234.0035.1033.3834.3034.209,371,600
May 09, 202236.3236.4333.3033.3633.2613,821,400
May 06, 202237.3237.4636.2837.3537.249,853,200
May 05, 202238.4538.6135.9236.6936.5812,199,800
May 04, 202237.5038.2136.2538.0837.9710,352,600
May 03, 202236.1036.9735.8636.6736.567,055,400
May 02, 202235.2736.3935.0935.9635.868,988,100
Apr 29, 202236.8437.0235.3135.6235.529,381,900
Apr 28, 202236.2637.2035.1236.7236.619,165,000
Apr 27, 202235.5836.4734.9135.9435.8411,122,600
Apr 26, 202235.5736.7534.8935.1235.0211,378,600
Apr 25, 202236.2236.3433.7835.3335.2319,492,300
Apr 22, 202238.6539.6037.5537.6937.5813,347,500
Apr 21, 202240.5640.5638.5938.9538.8414,413,400
Apr 20, 202240.9841.0739.2339.6039.4919,888,400
Apr 19, 202241.1942.6040.7841.3141.1916,778,100
Apr 18, 202241.2042.2540.8141.6441.5213,188,000
Apr 14, 202240.2941.0339.8740.7640.647,579,000
Apr 13, 202240.0540.5239.4540.1940.077,568,200
Apr 12, 202239.6840.7639.3339.5339.4210,348,800
Apr 11, 202239.5839.6038.8539.0638.9514,079,700
Apr 08, 202238.1940.0038.1539.9439.8211,838,800
Apr 07, 202237.4938.0136.5737.7537.647,681,600
Apr 06, 202238.1838.4537.0037.3537.249,379,100
Apr 05, 202238.6739.5737.5037.5337.428,857,400
Apr 04, 202238.7738.9938.0638.7738.669,924,300
Apr 01, 202237.9839.1137.9038.5838.477,676,200
Mar 31, 202238.0239.1137.7537.8737.769,123,900
Mar 30, 202238.2038.5937.7338.5238.418,930,100
Mar 29, 202236.0338.0735.2537.8537.7410,126,800
Mar 28, 202237.7737.8136.9737.3237.219,451,300
Mar 25, 202237.6539.0037.5038.9038.7910,793,000
Mar 24, 202237.9038.7137.5437.6837.5710,037,600
Mar 23, 202237.8038.5037.5938.0737.9610,499,600
Mar 22, 202237.2337.4636.7237.0936.9810,002,400
Mar 21, 202236.8738.0836.7737.5837.4712,884,800
Mar 18, 202235.8136.2435.1936.0435.9417,078,400
Mar 17, 202234.9536.0034.5035.8935.7913,939,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...