UK markets open in 1 hour 31 minutes

Halliburton Company (4HAL.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
34.84-1.19 (-3.30%)
At close: 12:19PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202433.7933.7933.7933.7933.79-
21 May 202435.2435.2435.2435.2435.24-
20 May 202434.7334.7334.7334.7334.73-
17 May 202434.6334.6334.6334.6334.63-
16 May 202434.2734.2734.2734.2734.27-
15 May 202434.1534.1534.1534.1534.15-
14 May 202434.8534.8534.8534.8534.85-
13 May 202434.3534.3534.3534.3534.35-
10 May 202434.7334.7334.7334.7334.73-
09 May 202434.7134.7134.7134.7134.71-
08 May 202434.7234.7234.7234.7234.72-
07 May 202434.6334.6334.6334.6334.63-
06 May 202434.5334.5334.5334.5334.53-
03 May 202433.8833.8833.8833.8833.88-
02 May 202434.3334.3334.3334.3334.33-
30 Apr 202435.7335.7335.7335.7335.73-
29 Apr 202435.9235.9235.9235.9235.92-
26 Apr 202436.0236.0236.0236.0236.02-
25 Apr 202435.9035.9035.9035.9035.90-
24 Apr 202436.2236.2236.2236.2236.22-
23 Apr 202436.0336.0336.0336.0336.03-
22 Apr 202436.2536.2536.2536.2536.25-
19 Apr 202436.4536.4536.4536.4536.45-
18 Apr 202436.7236.7236.7236.7236.72-
17 Apr 202436.1436.1436.1436.1436.14-
16 Apr 202436.1936.1936.1936.1936.19-
15 Apr 202437.3337.3337.3337.3337.33-
12 Apr 202438.4038.4038.4038.4038.40-
11 Apr 202437.8337.8337.8337.8337.83-
10 Apr 202438.1938.1938.1938.1938.19-
09 Apr 202437.6237.6237.6237.6237.62-
08 Apr 202438.1038.1038.1038.1038.10-
05 Apr 202438.0338.0338.0338.0338.03-
04 Apr 202437.7937.7937.7937.7937.79-
03 Apr 202437.5537.5537.5537.5537.55-
02 Apr 202436.8436.8436.8436.8436.84-
28 Mar 202436.5436.5436.5436.5436.54-
27 Mar 202435.6635.6635.6635.6635.66-
26 Mar 202435.6435.6435.6435.6435.64-
25 Mar 202434.8434.8434.8436.0636.0650
22 Mar 202435.5035.5035.5035.5035.50-
21 Mar 202435.2835.2835.2835.2835.28-
20 Mar 202435.0435.0435.0435.0435.04-
19 Mar 202435.1635.1635.1635.1635.16-
18 Mar 202434.9234.9234.9234.9234.92-
15 Mar 202434.6234.6234.6234.6234.62-
14 Mar 202434.3234.3234.3234.3234.32-
13 Mar 202433.1033.1033.1033.1033.10-
12 Mar 202433.7433.7433.7433.7433.74-
11 Mar 202433.0033.0033.0033.0033.00-
08 Mar 202432.9432.9432.9432.9432.94-
07 Mar 202433.1033.1033.1033.1033.10-
06 Mar 202432.8032.8032.8032.8032.80-
05 Mar 202432.4632.4632.4632.4632.46-
05 Mar 20240.156519 Dividend
04 Mar 202432.4432.4432.4432.4432.28-
01 Mar 202433.1633.1633.1633.1633.00-
29 Feb 202432.5432.5432.5432.5432.38-
28 Feb 202432.1232.1232.1232.1231.97-
27 Feb 202432.2632.2632.2632.2632.10-
26 Feb 202432.2832.2832.2832.2832.12-
23 Feb 202432.4432.4432.4432.4432.28-
22 Feb 202432.7232.7232.7232.7232.56-
21 Feb 202432.7832.7832.7832.7832.62-
20 Feb 202432.4432.4432.4432.4432.28-
19 Feb 202432.6632.6632.6632.6632.50-
16 Feb 202432.6832.6832.6832.6832.52-
15 Feb 202432.4432.4432.4432.4432.28-
14 Feb 202432.0832.0832.0832.0831.93-
13 Feb 202432.1832.1832.1832.1832.02-
12 Feb 202432.3832.3832.3832.3832.22-
09 Feb 202432.0832.0832.0832.0831.93-
08 Feb 202432.3432.3432.3432.3432.18-
07 Feb 202432.0232.0232.0232.0231.87-
06 Feb 202432.2432.2432.2432.2432.08-
05 Feb 202432.1032.1032.1032.1031.95-
02 Feb 202432.6832.6832.6832.6832.52-
01 Feb 202432.6432.6432.6432.6432.48-
31 Jan 202433.2633.2633.2633.2633.10-
30 Jan 202433.0033.0032.8033.2033.042,000
29 Jan 202434.4434.4434.4434.4434.27-
26 Jan 202434.4034.4034.4034.4034.23-
25 Jan 202433.3633.3633.3633.3633.20-
24 Jan 2024------
23 Jan 2024------
22 Jan 202431.5031.5031.5031.5031.35-
19 Jan 202430.8630.8630.8630.8630.71-
18 Jan 202430.5830.5830.5830.5830.43-
17 Jan 202430.8830.8830.8830.8830.73-
16 Jan 202431.3231.3231.3231.3231.17-
15 Jan 202431.5231.5231.5231.5231.37-
12 Jan 202431.3031.3031.3031.3031.15-
11 Jan 202431.2431.2431.2431.2431.09-
10 Jan 202431.1431.1431.1431.1430.99-
09 Jan 202431.6031.6031.6031.6031.45-
08 Jan 202431.5231.5231.5231.5231.37-
05 Jan 202432.9232.9232.9232.9232.76-
04 Jan 202433.1633.1633.1633.1633.00-
03 Jan 202433.6833.6833.6833.6833.52-
02 Jan 202433.1833.1833.1833.1833.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...