UK markets closed

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.07+0.12 (+0.34%)
At close: 04:00PM EST
34.86 -0.21 (-0.60%)
After hours: 04:57PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202435.1235.3434.6735.0735.077,915,198
28 Feb 202434.9035.3334.6234.9534.955,557,900
27 Feb 202435.3335.4434.8034.9634.965,954,600
26 Feb 202435.0035.3134.6634.9134.915,076,500
23 Feb 202434.9035.3034.5035.2135.216,489,900
22 Feb 202434.9335.5934.8535.3035.306,449,600
21 Feb 202435.2735.5734.7735.1335.136,194,200
20 Feb 202435.1635.5834.9635.1335.137,906,400
16 Feb 202435.4435.7034.9135.3135.317,260,900
15 Feb 202434.2435.6034.2035.3435.349,206,700
14 Feb 202434.3534.6134.0434.2034.206,578,700
13 Feb 202434.5034.6333.7934.0634.067,038,000
12 Feb 202434.7835.1534.4434.5334.538,691,200
09 Feb 202435.0335.1534.4334.5134.514,668,400
08 Feb 202434.7435.2434.6835.0335.035,445,500
07 Feb 202434.9435.1434.3334.7434.747,588,000
06 Feb 202434.8335.0934.5534.8234.825,298,100
05 Feb 202434.5234.8034.0834.5334.537,251,300
02 Feb 202435.4135.4634.7534.7734.777,243,000
01 Feb 202435.8736.1434.9035.4335.437,803,800
31 Jan 202436.9136.9335.6235.6535.6512,417,800
30 Jan 202435.9537.0135.1436.8136.8118,937,100
29 Jan 202437.2537.3636.7737.1937.195,857,600
26 Jan 202436.8737.8636.7637.5337.538,835,500
25 Jan 202437.0837.2536.0037.0037.0011,492,100
24 Jan 202435.6836.9535.4836.8336.8314,417,400
23 Jan 202434.4835.6933.9435.3035.3015,096,900
22 Jan 202433.8834.6533.7834.4334.4311,147,100
19 Jan 202433.4333.9833.3233.9733.978,908,700
18 Jan 202433.2133.4732.9933.3133.316,635,600
17 Jan 202432.9533.7632.8433.2433.246,985,400
16 Jan 202434.3234.4533.4533.5133.516,656,000
12 Jan 202434.8134.9534.1434.4834.486,782,100
11 Jan 202434.3634.4833.9634.1934.195,973,900
10 Jan 202434.3634.5133.8534.0734.075,756,600
09 Jan 202435.0935.1934.2534.5134.517,036,000
08 Jan 202435.0135.2334.1735.2135.218,938,300
05 Jan 202436.1536.3135.8035.9735.974,473,400
04 Jan 202436.8536.9735.7335.7835.787,153,300
03 Jan 202436.1336.8436.0536.5736.576,926,000
02 Jan 202436.4836.7836.0236.1236.125,503,400
29 Dec 202336.3536.4535.9936.1536.154,757,100
28 Dec 202336.4536.6436.1436.2136.214,179,200
27 Dec 202336.9837.2136.5836.6636.664,267,500
26 Dec 202337.1237.4036.8537.0537.053,594,500
22 Dec 202336.8637.1136.5136.5936.593,627,000
21 Dec 202336.5036.7536.2336.6436.644,252,800
20 Dec 202336.9037.5436.4036.4636.466,653,800
19 Dec 202336.4336.9536.2736.8236.825,810,100
18 Dec 202336.6637.0336.2036.2136.216,800,700
15 Dec 202335.4735.9935.0435.8235.8215,659,400
14 Dec 202335.3135.9635.1335.8935.898,861,700
13 Dec 202334.6134.8034.0234.6934.696,337,200
12 Dec 202334.2034.5833.7934.4434.448,380,000
11 Dec 202334.8635.4434.7434.7734.776,837,600
08 Dec 202334.7535.1634.4034.9334.936,459,200
07 Dec 202335.0335.2634.0034.4234.4211,219,300
06 Dec 202335.8936.2234.7934.8634.8610,186,300
06 Dec 20230.16 Dividend
05 Dec 202337.2237.3036.2036.3336.177,064,800
04 Dec 202337.2837.7136.8237.3737.216,133,900
01 Dec 202337.0738.1636.8137.7137.546,670,500
30 Nov 202337.7738.3836.7037.0336.8713,769,000
29 Nov 202337.7037.7736.9837.3037.145,812,100
28 Nov 202337.7837.8837.3337.5237.356,057,500
27 Nov 202337.9738.0937.2737.6937.527,736,600
24 Nov 202337.9338.5537.9138.0637.892,266,100
22 Nov 202337.1437.9636.8037.8937.724,816,800
21 Nov 202337.8338.4537.7138.2138.044,322,300
20 Nov 202338.2738.5838.0538.2038.036,056,300
17 Nov 202337.6938.2837.5437.9937.826,189,300
16 Nov 202337.8938.2736.4737.1837.028,186,800
15 Nov 202339.1639.3438.2838.4438.276,696,800
14 Nov 202338.8839.4138.5239.1839.015,498,700
13 Nov 202338.3838.9238.1738.6638.493,605,400
10 Nov 202338.2438.5337.8838.2938.124,292,000
09 Nov 202337.9438.3137.6637.8037.634,658,400
08 Nov 202337.7038.4137.6537.7937.627,036,100
07 Nov 202338.6838.9037.8237.9537.786,552,300
06 Nov 202340.5740.6439.4239.5239.355,415,900
03 Nov 202340.4241.0740.2140.2940.114,748,200
02 Nov 202339.4840.6539.3940.5940.415,385,800
01 Nov 202339.5940.0839.2039.4239.254,995,200
31 Oct 202339.3439.7938.9239.3439.176,359,800
30 Oct 202339.7939.9838.8539.4239.256,783,100
27 Oct 202339.6539.8138.9239.6039.437,357,400
26 Oct 202339.8139.9138.8939.4539.288,470,700
25 Oct 202340.3940.6539.1640.3840.209,022,800
24 Oct 202341.0341.6039.8540.2340.0510,122,100
23 Oct 202342.1142.1541.3641.6541.477,764,500
20 Oct 202342.9443.3441.2042.1141.929,437,200
19 Oct 202342.7043.8342.3143.2643.077,749,700
18 Oct 202343.3643.8542.8143.1342.948,251,100
17 Oct 202342.2843.4342.2143.0442.856,340,900
16 Oct 202342.8742.8841.9942.3642.175,982,300
13 Oct 202342.5043.2842.0842.4342.247,413,300
12 Oct 202342.0742.3741.2941.7341.555,969,200
11 Oct 202340.8541.6940.6141.6441.466,052,100
10 Oct 202341.2341.7241.1041.1540.976,024,000
09 Oct 202340.0041.5439.8741.3141.139,903,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...