Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202231.5430.5728.3328.6828.6817,804,985
Jul 01, 202231.5431.7330.0431.4331.438,516,800
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, 202233.4533.8031.4431.6931.6921,815,000
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, 202241.0742.1040.7541.9541.956,735,200
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 27, 202239.7541.4539.5941.3641.369,138,800
May 26, 202239.2340.5939.1540.1640.1610,446,700
May 25, 202238.5339.1838.1538.7838.788,889,900
May 24, 202237.6738.7537.3638.4838.487,852,200
May 23, 202237.0438.4936.8738.3338.339,574,200
May 20, 202236.6737.4635.8236.7036.709,703,100
May 19, 202235.0036.7134.7536.0636.068,485,600
May 18, 202238.2538.3435.3936.0036.009,556,300
May 17, 202238.1138.3637.5437.8837.8812,765,400
May 16, 202236.2237.7836.2137.5737.5712,427,800
May 13, 202235.2636.3535.2236.1036.1010,121,800
May 12, 202234.3834.5833.5834.5634.5610,336,800
May 11, 202235.0236.2534.6034.6934.699,595,100
May 10, 202234.0035.1033.3834.3034.309,371,600
May 09, 202236.3236.4333.3033.3633.3613,821,400
May 06, 202237.3237.4636.2837.3537.359,853,200
May 05, 202238.4538.6135.9236.6936.6912,199,800
May 04, 202237.5038.2136.2538.0838.0810,352,600
May 03, 202236.1036.9735.8636.6736.677,055,400
May 02, 202235.2736.3935.0935.9635.968,988,100
Apr 29, 202236.8437.0235.3135.6235.629,381,900
Apr 28, 202236.2637.2035.1236.7236.729,165,000
Apr 27, 202235.5836.4734.9135.9435.9411,122,600
Apr 26, 202235.5736.7534.8935.1235.1211,378,600
Apr 25, 202236.2236.3433.7835.3335.3319,492,300
Apr 22, 202238.6539.6037.5537.6937.6913,347,500
Apr 21, 202240.5640.5638.5938.9538.9514,413,400
Apr 20, 202240.9841.0739.2339.6039.6019,888,400
Apr 19, 202241.1942.6040.7841.3141.3116,778,100
Apr 18, 202241.2042.2540.8141.6441.6413,188,000
Apr 14, 202240.2941.0339.8740.7640.767,579,000
Apr 13, 202240.0540.5239.4540.1940.197,568,200
Apr 12, 202239.6840.7639.3339.5339.5310,348,800
Apr 11, 202239.5839.6038.8539.0639.0614,079,700
Apr 08, 202238.1940.0038.1539.9439.9411,838,800
Apr 07, 202237.4938.0136.5737.7537.757,681,600
Apr 06, 202238.1838.4537.0037.3537.359,379,100
Apr 05, 202238.6739.5737.5037.5337.538,857,400
Apr 04, 202238.7738.9938.0638.7738.779,924,300
Apr 01, 202237.9839.1137.9038.5838.587,676,200
Mar 31, 202238.0239.1137.7537.8737.879,123,900
Mar 30, 202238.2038.5937.7338.5238.528,930,100
Mar 29, 202236.0338.0735.2537.8537.8510,126,800
Mar 28, 202237.7737.8136.9737.3237.329,451,300
Mar 25, 202237.6539.0037.5038.9038.9010,793,000
Mar 24, 202237.9038.7137.5437.6837.6810,037,600
Mar 23, 202237.8038.5037.5938.0738.0710,499,600
Mar 22, 202237.2337.4636.7237.0937.0910,002,400
Mar 21, 202236.8738.0836.7737.5837.5812,884,800
Mar 18, 202235.8136.2435.1936.0436.0417,078,400
Mar 17, 202234.9536.0034.5035.8935.8913,939,500
Mar 16, 202234.7435.3033.3034.0034.0014,868,500
Mar 15, 202234.4935.5534.0334.8034.8013,809,100
Mar 14, 202236.2536.6735.0736.3636.3612,967,700
Mar 11, 202237.0538.0436.7237.4137.4117,629,200
Mar 10, 202235.5738.0535.1737.9537.9522,872,500
Mar 09, 202235.2835.5233.3534.8434.8426,474,500
Mar 08, 202237.1939.3835.9136.7636.7634,358,000
Mar 07, 202234.3037.4734.2536.2436.2428,036,700
Mar 04, 202232.9934.1632.9334.1334.1314,759,500
Mar 03, 202232.5833.4332.4633.3533.3511,668,400
Mar 02, 202232.9133.3132.3032.9332.9319,015,000
Mar 01, 202233.9834.0331.0132.1132.1119,567,300
Mar 01, 20220.12 Dividend
Feb 28, 202232.3433.5432.0233.5333.4116,550,700
Feb 25, 202231.3832.5731.2132.5332.4113,779,600
Feb 24, 202232.4032.4730.6731.4731.3618,274,800
Feb 23, 202231.6232.0031.3331.6831.577,237,100
Feb 22, 202233.1533.2431.0731.4631.3514,712,800
Feb 18, 202232.3532.6631.9432.2632.1412,592,500
Feb 17, 202233.2133.6032.6932.9732.8511,197,900
Feb 16, 202232.9034.3232.8433.5733.4513,077,800
Feb 15, 202231.4232.6131.0532.5232.4010,817,000
Feb 14, 202233.5033.5032.1132.3632.249,479,100
Feb 11, 202232.6033.6332.3833.5233.4012,741,000
Feb 10, 202232.4833.4932.1732.4132.2910,066,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...