UK markets closed

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:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202430.7730.7730.7730.7730.77-
13 Jun 202431.1731.1731.1731.1731.17-
12 Jun 202431.8331.8331.8331.8331.83-
11 Jun 202431.9631.9631.9631.9631.96-
10 Jun 202432.0232.0232.0232.0232.02-
07 Jun 202431.5931.5931.5931.5931.59-
06 Jun 202430.8130.8130.8130.8130.81-
05 Jun 202430.6830.6830.6830.6830.68-
05 Jun 20240.15623 Dividend
04 Jun 202431.5531.5531.5531.5531.39-
03 Jun 202432.6332.6332.6332.6332.47-
31 May 202433.3533.3533.3533.3533.18-
30 May 202433.2433.2433.2433.2433.08-
29 May 202433.3133.3133.3133.3133.15-
28 May 202433.8233.8233.8233.8233.65-
27 May 202433.6133.6133.6133.6133.44-
24 May 202433.1933.1933.1933.1933.03-
23 May 202433.5433.5433.5433.5433.37-
22 May 202433.7933.7933.7933.7933.62-
21 May 202435.2435.2435.2435.2435.07-
20 May 202434.7334.7334.7334.7334.56-
17 May 202434.6334.6334.6334.6334.46-
16 May 202434.2734.2734.2734.2734.10-
15 May 202434.1534.1534.1534.1533.98-
14 May 202434.8534.8534.8534.8534.68-
13 May 202434.3534.3534.3534.3534.17-
10 May 202434.7334.7334.7334.7334.56-
09 May 202434.7134.7134.7134.7134.53-
08 May 202434.7234.7234.7234.7234.55-
07 May 202434.6334.6334.6334.6334.46-
06 May 202434.5334.5334.5334.5334.36-
03 May 202433.8833.8833.8833.8833.72-
02 May 202434.3334.3334.3334.3334.16-
30 Apr 202435.7335.7335.7335.7335.55-
29 Apr 202435.9235.9235.9235.9235.75-
26 Apr 202436.0236.0236.0236.0235.84-
25 Apr 202435.9035.9035.9035.9035.72-
24 Apr 202436.2236.2236.2236.2236.04-
23 Apr 202436.0336.0336.0336.0335.85-
22 Apr 202436.2536.2536.2536.2536.07-
19 Apr 202436.4536.4536.4536.4536.27-
18 Apr 202436.7236.7236.7236.7236.53-
17 Apr 202436.1436.1436.1436.1435.96-
16 Apr 202436.1936.1936.1936.1936.01-
15 Apr 202437.3337.3337.3337.3337.15-
12 Apr 202438.4038.4038.4038.4038.21-
11 Apr 202437.8337.8337.8337.8337.64-
10 Apr 202438.1938.1938.1938.1938.00-
09 Apr 202437.6237.6237.6237.6237.43-
08 Apr 202438.1038.1038.1038.1037.91-
05 Apr 202438.0338.0338.0338.0337.84-
04 Apr 202437.7937.7937.7937.7937.61-
03 Apr 202437.5537.5537.5537.5537.36-
02 Apr 202436.8436.8436.8436.8436.66-
28 Mar 202436.5436.5436.5436.5436.36-
27 Mar 202435.6635.6635.6635.6635.48-
26 Mar 202435.6435.6435.6435.6435.46-
25 Mar 202434.8434.8434.8436.0635.8850
22 Mar 202435.5035.5035.5035.5035.32-
21 Mar 202435.2835.2835.2835.2835.11-
20 Mar 202435.0435.0435.0435.0434.87-
19 Mar 202435.1635.1635.1635.1634.99-
18 Mar 202434.9234.9234.9234.9234.75-
15 Mar 202434.6234.6234.6234.6234.45-
14 Mar 202434.3234.3234.3234.3234.15-
13 Mar 202433.1033.1033.1033.1032.94-
12 Mar 202433.7433.7433.7433.7433.57-
11 Mar 202433.0033.0033.0033.0032.84-
08 Mar 202432.9432.9432.9432.9432.78-
07 Mar 202433.1033.1033.1033.1032.94-
06 Mar 202432.8032.8032.8032.8032.64-
05 Mar 202432.4632.4632.4632.4632.30-
05 Mar 20240.156519 Dividend
04 Mar 202432.4432.4432.4432.4432.12-
01 Mar 202433.1633.1633.1633.1632.84-
29 Feb 202432.5432.5432.5432.5432.22-
28 Feb 202432.1232.1232.1232.1231.81-
27 Feb 202432.2632.2632.2632.2631.95-
26 Feb 202432.2832.2832.2832.2831.97-
23 Feb 202432.4432.4432.4432.4432.12-
22 Feb 202432.7232.7232.7232.7232.40-
21 Feb 202432.7832.7832.7832.7832.46-
20 Feb 202432.4432.4432.4432.4432.12-
19 Feb 202432.6632.6632.6632.6632.34-
16 Feb 202432.6832.6832.6832.6832.36-
15 Feb 202432.4432.4432.4432.4432.12-
14 Feb 202432.0832.0832.0832.0831.77-
13 Feb 202432.1832.1832.1832.1831.87-
12 Feb 202432.3832.3832.3832.3832.06-
09 Feb 202432.0832.0832.0832.0831.77-
08 Feb 202432.3432.3432.3432.3432.02-
07 Feb 202432.0232.0232.0232.0231.71-
06 Feb 202432.2432.2432.2432.2431.93-
05 Feb 202432.1032.1032.1032.1031.79-
02 Feb 202432.6832.6832.6832.6832.36-
01 Feb 202432.6432.6432.6432.6432.32-
31 Jan 202433.2633.2633.2633.2632.94-
30 Jan 202433.0033.0032.8033.2032.882,000
29 Jan 202434.4434.4434.4434.4434.10-
26 Jan 202434.4034.4034.4034.4034.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...