Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

28.68

-2.75

(-8.75%)

At close: 04:00PM EDT

28.98

+0.30

(+1.05%)

After hours:

07:23PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	31.54	30.57	28.33	28.68	28.68	17,804,985
Jul 01, 2022	31.54	31.73	30.04	31.43	31.43	8,516,800
Jun 30, 2022	31.42	32.53	31.06	31.36	31.36	10,977,100
Jun 29, 2022	33.68	33.90	32.04	32.18	32.18	9,285,300
Jun 28, 2022	33.06	33.60	32.66	33.19	33.19	11,890,300
Jun 27, 2022	31.45	32.30	31.15	32.23	32.23	11,575,700
Jun 24, 2022	30.50	31.43	30.02	30.95	30.95	22,959,700
Jun 23, 2022	32.11	32.32	29.68	30.04	30.04	14,893,300
Jun 22, 2022	31.40	32.62	31.08	32.09	32.09	15,917,000
Jun 21, 2022	32.71	34.01	32.44	33.55	33.55	14,023,000
Jun 17, 2022	33.45	33.80	31.44	31.69	31.69	21,815,000
Jun 16, 2022	34.33	34.69	33.29	33.47	33.47	19,974,800
Jun 15, 2022	37.00	37.01	35.08	35.61	35.61	12,875,000
Jun 14, 2022	38.24	38.60	36.02	36.67	36.67	10,376,300
Jun 13, 2022	38.81	38.98	36.76	37.53	37.53	12,311,100
Jun 10, 2022	40.95	41.41	39.74	40.49	40.49	9,898,100
Jun 09, 2022	42.17	42.84	41.77	42.21	42.21	9,186,400
Jun 08, 2022	42.57	43.99	42.28	42.97	42.97	10,255,100
Jun 07, 2022	41.14	42.68	40.96	42.53	42.53	8,768,800
Jun 06, 2022	42.10	42.41	41.13	41.32	41.32	7,125,900
Jun 03, 2022	41.07	42.10	40.75	41.95	41.95	6,735,200
Jun 02, 2022	41.12	41.47	40.47	41.04	41.04	9,015,800
Jun 01, 2022	40.95	41.90	40.53	41.40	41.40	10,391,100
May 31, 2022	41.69	42.09	39.77	40.50	40.50	30,406,800
May 27, 2022	39.75	41.45	39.59	41.36	41.36	9,138,800
May 26, 2022	39.23	40.59	39.15	40.16	40.16	10,446,700
May 25, 2022	38.53	39.18	38.15	38.78	38.78	8,889,900
May 24, 2022	37.67	38.75	37.36	38.48	38.48	7,852,200
May 23, 2022	37.04	38.49	36.87	38.33	38.33	9,574,200
May 20, 2022	36.67	37.46	35.82	36.70	36.70	9,703,100
May 19, 2022	35.00	36.71	34.75	36.06	36.06	8,485,600
May 18, 2022	38.25	38.34	35.39	36.00	36.00	9,556,300
May 17, 2022	38.11	38.36	37.54	37.88	37.88	12,765,400
May 16, 2022	36.22	37.78	36.21	37.57	37.57	12,427,800
May 13, 2022	35.26	36.35	35.22	36.10	36.10	10,121,800
May 12, 2022	34.38	34.58	33.58	34.56	34.56	10,336,800
May 11, 2022	35.02	36.25	34.60	34.69	34.69	9,595,100
May 10, 2022	34.00	35.10	33.38	34.30	34.30	9,371,600
May 09, 2022	36.32	36.43	33.30	33.36	33.36	13,821,400
May 06, 2022	37.32	37.46	36.28	37.35	37.35	9,853,200
May 05, 2022	38.45	38.61	35.92	36.69	36.69	12,199,800
May 04, 2022	37.50	38.21	36.25	38.08	38.08	10,352,600
May 03, 2022	36.10	36.97	35.86	36.67	36.67	7,055,400
May 02, 2022	35.27	36.39	35.09	35.96	35.96	8,988,100
Apr 29, 2022	36.84	37.02	35.31	35.62	35.62	9,381,900
Apr 28, 2022	36.26	37.20	35.12	36.72	36.72	9,165,000
Apr 27, 2022	35.58	36.47	34.91	35.94	35.94	11,122,600
Apr 26, 2022	35.57	36.75	34.89	35.12	35.12	11,378,600
Apr 25, 2022	36.22	36.34	33.78	35.33	35.33	19,492,300
Apr 22, 2022	38.65	39.60	37.55	37.69	37.69	13,347,500
Apr 21, 2022	40.56	40.56	38.59	38.95	38.95	14,413,400
Apr 20, 2022	40.98	41.07	39.23	39.60	39.60	19,888,400
Apr 19, 2022	41.19	42.60	40.78	41.31	41.31	16,778,100
Apr 18, 2022	41.20	42.25	40.81	41.64	41.64	13,188,000
Apr 14, 2022	40.29	41.03	39.87	40.76	40.76	7,579,000
Apr 13, 2022	40.05	40.52	39.45	40.19	40.19	7,568,200
Apr 12, 2022	39.68	40.76	39.33	39.53	39.53	10,348,800
Apr 11, 2022	39.58	39.60	38.85	39.06	39.06	14,079,700
Apr 08, 2022	38.19	40.00	38.15	39.94	39.94	11,838,800
Apr 07, 2022	37.49	38.01	36.57	37.75	37.75	7,681,600
Apr 06, 2022	38.18	38.45	37.00	37.35	37.35	9,379,100
Apr 05, 2022	38.67	39.57	37.50	37.53	37.53	8,857,400
Apr 04, 2022	38.77	38.99	38.06	38.77	38.77	9,924,300
Apr 01, 2022	37.98	39.11	37.90	38.58	38.58	7,676,200
Mar 31, 2022	38.02	39.11	37.75	37.87	37.87	9,123,900
Mar 30, 2022	38.20	38.59	37.73	38.52	38.52	8,930,100
Mar 29, 2022	36.03	38.07	35.25	37.85	37.85	10,126,800
Mar 28, 2022	37.77	37.81	36.97	37.32	37.32	9,451,300
Mar 25, 2022	37.65	39.00	37.50	38.90	38.90	10,793,000
Mar 24, 2022	37.90	38.71	37.54	37.68	37.68	10,037,600
Mar 23, 2022	37.80	38.50	37.59	38.07	38.07	10,499,600
Mar 22, 2022	37.23	37.46	36.72	37.09	37.09	10,002,400
Mar 21, 2022	36.87	38.08	36.77	37.58	37.58	12,884,800
Mar 18, 2022	35.81	36.24	35.19	36.04	36.04	17,078,400
Mar 17, 2022	34.95	36.00	34.50	35.89	35.89	13,939,500
Mar 16, 2022	34.74	35.30	33.30	34.00	34.00	14,868,500
Mar 15, 2022	34.49	35.55	34.03	34.80	34.80	13,809,100
Mar 14, 2022	36.25	36.67	35.07	36.36	36.36	12,967,700
Mar 11, 2022	37.05	38.04	36.72	37.41	37.41	17,629,200
Mar 10, 2022	35.57	38.05	35.17	37.95	37.95	22,872,500
Mar 09, 2022	35.28	35.52	33.35	34.84	34.84	26,474,500
Mar 08, 2022	37.19	39.38	35.91	36.76	36.76	34,358,000
Mar 07, 2022	34.30	37.47	34.25	36.24	36.24	28,036,700
Mar 04, 2022	32.99	34.16	32.93	34.13	34.13	14,759,500
Mar 03, 2022	32.58	33.43	32.46	33.35	33.35	11,668,400
Mar 02, 2022	32.91	33.31	32.30	32.93	32.93	19,015,000
Mar 01, 2022	33.98	34.03	31.01	32.11	32.11	19,567,300
Mar 01, 2022	0.12 Dividend
Feb 28, 2022	32.34	33.54	32.02	33.53	33.41	16,550,700
Feb 25, 2022	31.38	32.57	31.21	32.53	32.41	13,779,600
Feb 24, 2022	32.40	32.47	30.67	31.47	31.36	18,274,800
Feb 23, 2022	31.62	32.00	31.33	31.68	31.57	7,237,100
Feb 22, 2022	33.15	33.24	31.07	31.46	31.35	14,712,800
Feb 18, 2022	32.35	32.66	31.94	32.26	32.14	12,592,500
Feb 17, 2022	33.21	33.60	32.69	32.97	32.85	11,197,900
Feb 16, 2022	32.90	34.32	32.84	33.57	33.45	13,077,800
Feb 15, 2022	31.42	32.61	31.05	32.52	32.40	10,817,000
Feb 14, 2022	33.50	33.50	32.11	32.36	32.24	9,479,100
Feb 11, 2022	32.60	33.63	32.38	33.52	33.40	12,741,000
Feb 10, 2022	32.48	33.49	32.17	32.41	32.29	10,066,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7761-0.0001(-0.0109%)

CRUDE OIL110.30+1.87(+1.72%)

BTC-CAD26,466.19-29.48(-0.11%)

Halliburton Company (HAL)

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7761
-0.0001(-0.0109%)

CRUDE OIL
110.30
+1.87(+1.72%)

BTC-CAD
26,466.19
-29.48(-0.11%)