Canada markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.40-2.04 (-5.60%)
At close: 04:00PM EDT
34.46 +0.06 (+0.17%)
After hours: 07:58PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202434.2535.2333.7034.4034.4018,683,800
Jul 18, 202436.3637.0836.3036.4436.4411,484,300
Jul 17, 202436.1736.7436.0836.3636.369,098,200
Jul 16, 202435.1436.2834.6135.9635.9612,012,500
Jul 15, 202434.3535.6933.9835.2335.2311,872,900
Jul 12, 202433.9933.9933.5533.9433.946,790,100
Jul 11, 202433.0033.7532.8433.6233.628,381,100
Jul 10, 202432.7333.2232.6033.0233.025,927,600
Jul 09, 202432.9333.3132.6332.8332.836,681,300
Jul 08, 202433.0033.3232.9233.2133.214,909,100
Jul 05, 202433.7033.8232.8733.1033.106,890,400
Jul 03, 202433.8134.1233.6133.7833.783,917,100
Jul 02, 202433.6533.9433.3833.6233.627,591,800
Jul 01, 202433.9634.0133.2933.4333.436,184,400
Jun 28, 202433.9034.1333.6933.7833.7819,130,600
Jun 27, 202434.0734.2033.4933.6133.619,507,000
Jun 26, 202434.4834.5733.8934.0334.037,334,400
Jun 25, 202434.1734.7234.0934.6234.626,840,200
Jun 24, 202433.8434.6233.7234.3434.3410,900,000
Jun 21, 202433.4733.8433.0533.6433.6443,586,100
Jun 20, 202433.1333.5332.8533.3333.3312,583,700
Jun 18, 202433.6233.9232.8832.9432.9411,520,200
Jun 17, 202432.9333.5932.8033.4133.418,363,800
Jun 14, 202433.6533.6532.6032.9232.927,004,200
Jun 13, 202434.2834.4833.3133.7733.775,759,600
Jun 12, 202434.8235.0434.3834.5634.566,997,400
Jun 11, 202434.1534.5133.8734.4834.484,872,400
Jun 10, 202434.1834.8133.7734.5134.516,262,400
Jun 07, 202433.6534.3633.4634.0834.087,534,800
Jun 06, 202433.4133.9033.2133.8233.829,083,200
Jun 05, 202433.8133.9633.2633.4833.487,989,900
Jun 05, 20240.17 Dividend
Jun 04, 202434.3434.4433.6533.8733.708,608,900
Jun 03, 202436.7036.7134.4634.7434.577,969,000
May 31, 202435.9036.7935.8536.7036.529,384,200
May 30, 202435.7036.1535.6835.9635.784,294,800
May 29, 202436.2436.4635.7835.8135.636,275,500
May 28, 202436.3937.0736.2236.5236.344,840,200
May 24, 202436.1436.4235.9136.1135.934,017,700
May 23, 202436.5236.8435.8235.9835.807,214,400
May 22, 202437.4037.4936.2336.3736.197,000,400
May 21, 202437.8738.3537.6037.6337.444,093,900
May 20, 202437.8738.0437.5437.9637.775,844,300
May 17, 202437.7137.9237.4037.9037.713,639,400
May 16, 202437.1737.5737.0937.4837.293,612,800
May 15, 202437.4937.5536.4237.3637.174,578,300
May 14, 202437.4237.7837.1937.5637.375,502,800
May 13, 202437.2837.3736.9837.3437.154,721,200
May 10, 202437.6537.8236.9637.0736.884,942,300
May 09, 202437.0837.5636.9537.4837.295,883,900
May 08, 202436.8537.4236.7737.0436.854,167,200
May 07, 202436.8937.5636.8937.2037.014,533,700
May 06, 202437.0937.4836.8136.9236.735,528,500
May 03, 202436.7436.8936.2436.7336.553,899,000
May 02, 202436.6637.0436.4636.7036.525,034,200
May 01, 202437.4037.7036.1036.3336.157,796,400
Apr 30, 202438.6938.8037.4337.4737.287,441,100
Apr 29, 202438.5038.8938.3138.8838.683,936,700
Apr 26, 202438.6338.8838.3038.5438.355,056,600
Apr 25, 202438.6738.9138.1838.7238.536,082,900
Apr 24, 202438.3039.2538.0138.7238.537,778,100
Apr 23, 202439.2539.3738.0238.5938.409,378,300
Apr 22, 202438.7439.2538.1538.7238.536,650,000
Apr 19, 202438.2239.2238.0439.0838.886,569,200
Apr 18, 202438.5539.2938.4538.6538.466,806,200
Apr 17, 202438.3938.8337.8738.0437.854,702,900
Apr 16, 202438.8939.0938.1038.4438.256,349,600
Apr 15, 202439.9340.1739.0939.1038.905,376,600
Apr 12, 202441.2241.5539.5639.6739.477,874,300
Apr 11, 202441.2541.2840.2940.9440.734,353,500
Apr 10, 202440.8541.3840.5541.1140.905,466,100
Apr 09, 202441.2041.3540.6040.9840.774,205,000
Apr 08, 202441.4541.5640.9640.9640.755,982,100
Apr 05, 202440.8541.4440.6441.2441.034,628,200
Apr 04, 202441.0041.2140.5040.6540.455,672,000
Apr 03, 202440.1940.9440.0640.8440.645,700,700
Apr 02, 202440.2840.4439.5239.9139.715,715,200
Apr 01, 202439.6240.0639.0939.9339.735,012,900
Mar 28, 202439.1339.6039.1339.4239.225,828,600
Mar 27, 202438.2338.8538.1538.8338.643,537,700
Mar 26, 202438.9139.0638.2838.3138.124,408,900
Mar 25, 202438.7039.2338.4938.8238.636,020,200
Mar 22, 202438.5038.8838.1338.3938.205,011,600
Mar 21, 202438.2838.6538.1338.4638.275,623,600
Mar 20, 202438.1938.4537.8238.2238.035,711,200
Mar 19, 202437.7038.4837.6938.4738.285,649,100
Mar 18, 202437.8038.1137.6037.7137.525,540,100
Mar 15, 202437.4038.1537.4037.7337.5414,419,300
Mar 14, 202436.7037.6636.6537.6137.4210,038,100
Mar 13, 202437.1837.6935.6436.5336.3513,037,200
Mar 12, 202436.8337.0236.5136.7536.576,193,800
Mar 11, 202436.0236.7735.6236.6636.486,561,200
Mar 08, 202436.1936.4435.7836.2136.035,601,500
Mar 07, 202435.4236.3735.3836.1936.016,568,000
Mar 06, 202435.7435.8735.1135.3535.177,840,600
Mar 05, 202434.9935.4234.8735.1835.004,846,700
Mar 05, 20240.17 Dividend
Mar 04, 202435.5735.7835.1535.1834.835,974,300
Mar 01, 202435.4836.2535.4535.6435.295,702,800
Feb 29, 202435.1235.3434.6735.0734.739,270,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...