Canada Markets closed

Halliburton Company (HAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.59+1.05 (+3.81%)
At close: 04:00PM EST
28.59 0.00 (0.00%)
After hours: 04:29PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202226.6328.6726.2628.5928.5917,729,436
Jan. 21, 202227.7928.0827.1527.5427.5414,323,300
Jan. 20, 202228.2428.9428.0528.1428.1412,387,500
Jan. 19, 202228.9128.9527.9628.3828.3810,423,300
Jan. 18, 202229.0029.2028.3028.6028.6012,294,200
Jan. 14, 202227.9828.8527.9528.7428.7413,118,400
Jan. 13, 202227.7028.2927.5727.9327.9314,906,400
Jan. 12, 202227.3727.5627.1227.4427.4412,482,900
Jan. 11, 202226.1327.2525.8627.2427.2413,232,400
Jan. 10, 202226.0826.2825.3625.8525.8510,612,600
Jan. 07, 202225.6726.2525.4426.0226.028,114,700
Jan. 06, 202225.9826.2025.4425.6125.618,984,600
Jan. 05, 202225.7325.9525.1525.1825.1811,741,400
Jan. 04, 202224.8525.8324.7225.4325.4317,741,700
Jan. 03, 202223.1424.0523.0123.9923.999,199,200
Dec. 31, 202122.6323.0222.6122.8722.874,953,600
Dec. 30, 202122.9023.1722.7022.7622.765,751,300
Dec. 29, 202122.9723.2422.6822.9422.947,203,600
Dec. 28, 202123.1323.4722.9223.0523.054,107,600
Dec. 27, 202122.6623.1922.3023.1723.176,267,200
Dec. 23, 202122.8523.0722.7022.7122.713,455,600
Dec. 22, 202122.6122.9822.3022.7322.735,262,100
Dec. 21, 202122.0622.7622.0622.6622.667,126,600
Dec. 20, 202121.3921.8621.0721.8021.808,292,600
Dec. 17, 202122.3022.5021.7322.1122.1114,672,800
Dec. 16, 202122.6323.1622.4822.5622.566,603,300
Dec. 15, 202122.3822.4921.5122.2722.279,060,500
Dec. 14, 202122.5423.1022.3722.4822.4811,354,300
Dec. 13, 202123.5523.6222.5522.7122.719,398,800
Dec. 10, 202123.8823.9823.2523.9323.939,503,400
Dec. 09, 202123.4023.5623.1423.4923.497,036,600
Dec. 08, 202123.3823.9423.3323.7923.797,290,700
Dec. 08, 20210.045 Dividend
Dec. 07, 202123.0023.7422.9523.4023.357,886,300
Dec. 06, 202122.3622.9822.0922.5822.549,493,500
Dec. 03, 202122.3722.5621.6922.0021.969,155,300
Dec. 02, 202121.0522.0920.7722.0221.9811,238,400
Dec. 01, 202122.2522.4821.1421.1521.1110,210,000
Nov. 30, 202121.6021.9821.3421.5921.5516,082,000
Nov. 29, 202122.3922.5621.9022.2522.219,665,400
Nov. 26, 202121.5321.7421.2321.6521.6110,950,300
Nov. 24, 202122.6923.6422.6723.2223.186,717,300
Nov. 23, 202122.7523.2922.6922.9722.9311,722,800
Nov. 22, 202121.9522.6321.8922.2922.2510,262,000
Nov. 19, 202122.2122.3421.6822.0422.0014,475,900
Nov. 18, 202122.9223.1022.3822.7622.728,167,600
Nov. 17, 202123.2023.5722.8022.9722.938,582,700
Nov. 16, 202123.5223.9423.3523.6123.567,794,700
Nov. 15, 202123.4523.6723.1523.4023.355,997,500
Nov. 12, 202123.5823.7423.2523.5723.527,195,100
Nov. 11, 202123.7924.0523.6023.7223.678,241,500
Nov. 10, 202124.9825.0823.7623.8323.7810,645,400
Nov. 09, 202125.0025.1724.3825.0825.037,214,200
Nov. 08, 202124.8125.3424.7725.1225.075,664,900
Nov. 05, 202124.9725.2124.6224.6924.647,420,300
Nov. 04, 202125.2925.6024.1324.5224.4710,025,800
Nov. 03, 202124.8325.3024.4924.7224.679,905,600
Nov. 02, 202125.3525.5525.2125.3825.335,936,300
Nov. 01, 202125.2925.6925.2925.5825.5310,798,600
Oct. 29, 202125.5125.5824.8624.9924.949,670,300
Oct. 28, 202124.9525.6224.8325.6125.568,239,900
Oct. 27, 202125.7426.3925.0925.1225.0712,535,100
Oct. 26, 202126.3926.6026.1026.1626.116,875,100
Oct. 25, 202126.2826.7526.0626.2226.179,246,800
Oct. 22, 202125.4126.0025.2425.8925.848,899,900
Oct. 21, 202126.2126.2425.1525.3525.3012,488,000
Oct. 20, 202126.0426.4725.8926.4626.4110,692,000
Oct. 19, 202126.1526.6425.1326.1026.0514,843,700
Oct. 18, 202126.1326.6825.8326.0125.9615,290,300
Oct. 15, 202125.2026.0825.0926.0125.9617,446,000
Oct. 14, 202124.8424.9424.5624.8024.757,297,100
Oct. 13, 202124.2424.6823.8124.4924.449,252,700
Oct. 12, 202124.5725.3024.2724.4924.4415,736,100
Oct. 11, 202124.4825.5024.3124.6824.6314,863,900
Oct. 08, 202123.6824.1223.5523.9423.897,997,600
Oct. 07, 202123.0523.5822.9523.3823.349,325,200
Oct. 06, 202122.9423.2222.4322.9922.9512,047,100
Oct. 05, 202123.4823.7923.0923.4123.3611,167,200
Oct. 04, 202122.8723.4322.7823.0222.9814,845,100
Oct. 01, 202121.8422.3721.6122.2822.247,394,900
Sep. 30, 202122.0822.1321.4521.6221.589,729,800
Sep. 29, 202122.3822.4021.8322.1622.127,058,100
Sep. 28, 202122.6223.2122.3022.3922.3510,461,200
Sep. 27, 202121.5722.3121.5222.1422.1010,981,700
Sep. 24, 202120.6921.1920.6721.0020.966,122,100
Sep. 23, 202119.9120.9619.7620.8120.777,937,100
Sep. 22, 202119.8520.2519.7319.7519.718,456,500
Sep. 21, 202119.9020.0519.2919.4819.446,127,000
Sep. 20, 202119.5619.9219.1219.6019.567,875,800
Sep. 17, 202120.4920.8520.1820.2720.2312,225,900
Sep. 16, 202120.6820.7620.3020.5920.555,919,400
Sep. 15, 202120.3721.0620.2720.8020.769,577,400
Sep. 14, 202120.7020.7419.9820.0720.036,438,900
Sep. 13, 202119.8420.5419.8420.4420.407,631,600
Sep. 10, 202119.6119.7719.3119.5319.495,716,900
Sep. 09, 202119.2919.8119.0919.3219.287,402,800
Sep. 08, 202120.1220.3519.2919.3519.316,859,800
Sep. 07, 202119.9620.3719.8719.9119.876,024,700
Sep. 03, 202120.3720.6620.0720.1720.134,740,500
Sep. 02, 202119.9520.5619.9520.4620.426,887,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...