UK markets close in 2 hours 42 minutes

Halliburton Co (HAL.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
33.90-2.28 (-6.30%)
As of 08:00AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202433.9033.9033.9033.9033.90300
30 Apr 202436.1736.1736.1736.1736.17-
29 Apr 202435.8835.8835.8835.8835.88-
26 Apr 202436.1936.1936.1936.1936.19-
25 Apr 202435.8335.8335.8335.8335.83-
24 Apr 202436.0336.0336.0336.0336.03-
23 Apr 202436.2236.2236.2236.2236.22-
22 Apr 202436.4436.4436.4436.4436.44-
19 Apr 202436.1436.1436.1436.1436.14-
18 Apr 202435.5735.5735.5735.5735.57-
17 Apr 202436.1036.1036.1036.1036.10-
16 Apr 202436.6636.6636.6636.6636.66-
15 Apr 202437.1937.1937.1937.1937.19-
12 Apr 202438.0938.0938.0938.0938.09-
11 Apr 202438.1338.1338.1338.1338.13-
10 Apr 202437.6437.6437.6437.6437.64-
09 Apr 202437.6037.6037.6037.6037.60-
08 Apr 202437.5737.5737.5737.5737.57-
05 Apr 202437.4637.4637.4637.4637.46-
04 Apr 202437.5837.5837.5837.5837.58-
03 Apr 202436.8536.8536.8536.8536.85-
02 Apr 202436.9136.9136.9136.9136.91-
28 Mar 202435.7435.7435.7435.7435.74-
27 Mar 202435.3035.3235.2635.2635.26300
26 Mar 202435.7035.7035.7035.7035.70-
25 Mar 202435.3235.3235.3235.3235.32-
22 Mar 202435.3635.3635.3635.3635.36-
21 Mar 202434.9234.9234.9234.9234.92-
20 Mar 202435.2435.2435.2435.2435.24-
19 Mar 202434.5434.5434.5434.5434.54-
18 Mar 202434.5834.5834.4634.4634.461,175
15 Mar 202434.4234.4234.4034.4034.40400
14 Mar 202433.3233.3233.3233.3233.32-
13 Mar 202433.5033.5033.5033.5033.50-
12 Mar 202433.4833.4833.4833.4833.48-
11 Mar 202432.9632.9632.9632.9632.96-
08 Mar 202432.9433.1632.9433.1633.16100
07 Mar 202432.2432.2432.2432.2432.24-
06 Mar 202432.3032.3032.3032.3032.30-
05 Mar 202432.0832.0832.0832.0832.08-
05 Mar 20240.17 Dividend
04 Mar 202432.7032.7032.7032.7032.53-
01 Mar 202432.3632.3632.3632.3632.19-
29 Feb 202432.1232.1232.1232.1231.95-
28 Feb 202432.1632.1632.1632.1631.99-
27 Feb 202432.0232.0232.0232.0231.85-
26 Feb 202432.2632.2632.2632.2632.09-
23 Feb 202432.5032.5032.5032.5032.33-
22 Feb 202432.5032.5032.5032.5032.33-
21 Feb 202432.3632.3632.3632.3632.19-
20 Feb 202432.6032.6032.6032.6032.43-
19 Feb 202432.6432.6432.6432.6432.47-
16 Feb 202432.7432.7432.7432.7432.57-
15 Feb 202431.7631.7631.7631.7631.59-
14 Feb 202431.7231.7231.7231.7231.56-
13 Feb 202431.9232.2831.9232.2832.1112
12 Feb 202431.8431.8431.8431.8431.67-
09 Feb 202432.3832.3832.3832.3832.21-
08 Feb 202432.1032.1032.1032.1031.93-
07 Feb 202432.2232.2232.2232.2232.05-
06 Feb 202432.0032.0032.0032.0031.83-
05 Feb 202432.1032.1032.1032.1031.93-
02 Feb 202432.5832.8232.5832.8232.6560
01 Feb 202432.9232.9232.9232.9232.75-
31 Jan 202433.8033.8033.8033.8033.62-
30 Jan 202434.2434.2434.2434.2434.06-
29 Jan 202434.4634.8234.4634.8234.64300
26 Jan 202433.8433.8433.8433.8433.66-
25 Jan 202433.7233.7233.7233.7233.54-
24 Jan 202432.4432.4432.4432.4432.27-
23 Jan 202431.7432.8631.7432.8632.69300
22 Jan 202430.9630.9630.9630.9630.80-
19 Jan 202430.5030.8230.5030.8230.66450
18 Jan 202430.3630.5830.3630.5830.42120
17 Jan 202430.6230.6230.6230.6230.46-
16 Jan 202431.7831.7831.7831.7831.61-
15 Jan 202431.5031.5031.5031.5031.34-
12 Jan 202431.5031.5031.5031.5031.34-
11 Jan 202430.9430.9430.9430.9430.78-
10 Jan 202431.4431.4431.4431.4431.28-
09 Jan 202432.0032.0032.0032.0031.83-
08 Jan 202432.5032.5032.5032.5032.33-
05 Jan 202432.9032.9032.9032.9032.73-
04 Jan 202433.2633.2633.2633.2633.09-
03 Jan 202432.8232.8232.8232.8232.65-
02 Jan 202432.6632.6632.6632.6632.49-
29 Dec 202332.6032.6032.5832.5832.41-
28 Dec 202332.9032.9032.9032.9032.73-
27 Dec 202333.4233.4233.4233.4233.25-
22 Dec 202333.1633.1633.1633.1632.99-
21 Dec 202333.2833.2833.2833.2833.11-
20 Dec 202333.4833.4833.4833.4833.31-
19 Dec 202333.0233.0233.0233.0232.85-
18 Dec 202332.7432.7432.7432.7432.57-
15 Dec 202332.5632.5632.5632.5632.39-
14 Dec 202331.8031.8031.8031.8031.63-
13 Dec 202331.7231.7231.7231.7231.56-
12 Dec 202332.3032.3032.3032.3032.13-
11 Dec 202332.3032.3032.3032.3032.13-
08 Dec 202332.0432.0432.0432.0431.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...