8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Halliburton Company (HAL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.40

+0.24

(+0.70%)

At close: 04:00PM EDT

34.44

+0.04

(+0.12%)

After hours:

07:58PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	34.31	34.53	33.79	34.40	34.40	6,733,300
25 Jul 2024	32.98	34.42	32.73	34.16	34.16	10,808,400
24 Jul 2024	33.60	33.66	32.89	32.99	32.99	10,136,200
23 Jul 2024	33.38	33.59	33.02	33.49	33.49	10,264,500
22 Jul 2024	33.83	34.18	33.37	33.39	33.39	13,880,800
19 Jul 2024	34.25	35.23	33.70	34.40	34.40	18,696,900
18 Jul 2024	36.36	37.08	36.30	36.44	36.44	11,484,300
17 Jul 2024	36.17	36.74	36.08	36.36	36.36	9,098,200
16 Jul 2024	35.14	36.28	34.61	35.96	35.96	12,012,500
15 Jul 2024	34.35	35.69	33.98	35.23	35.23	11,872,900
12 Jul 2024	33.99	33.99	33.55	33.94	33.94	6,790,800
11 Jul 2024	33.00	33.75	32.84	33.62	33.62	8,381,100
10 Jul 2024	32.73	33.22	32.60	33.02	33.02	5,927,600
09 Jul 2024	32.93	33.31	32.63	32.83	32.83	6,681,300
08 Jul 2024	33.00	33.32	32.92	33.21	33.21	4,909,100
05 Jul 2024	33.70	33.82	32.87	33.10	33.10	6,890,400
03 Jul 2024	33.81	34.12	33.61	33.78	33.78	3,917,100
02 Jul 2024	33.65	33.94	33.38	33.62	33.62	7,591,800
01 Jul 2024	33.96	34.01	33.29	33.43	33.43	6,184,400
28 Jun 2024	33.90	34.13	33.69	33.78	33.78	19,130,600
27 Jun 2024	34.07	34.20	33.49	33.61	33.61	9,507,000
26 Jun 2024	34.48	34.57	33.89	34.03	34.03	7,334,400
25 Jun 2024	34.17	34.72	34.09	34.62	34.62	6,840,200
24 Jun 2024	33.84	34.62	33.72	34.34	34.34	10,900,000
21 Jun 2024	33.47	33.84	33.05	33.64	33.64	43,586,100
20 Jun 2024	33.13	33.53	32.85	33.33	33.33	12,583,700
18 Jun 2024	33.62	33.92	32.88	32.94	32.94	11,520,200
17 Jun 2024	32.93	33.59	32.80	33.41	33.41	8,363,800
14 Jun 2024	33.65	33.65	32.60	32.92	32.92	7,004,200
13 Jun 2024	34.28	34.48	33.31	33.77	33.77	5,759,600
12 Jun 2024	34.82	35.04	34.38	34.56	34.56	6,997,400
11 Jun 2024	34.15	34.51	33.87	34.48	34.48	4,872,400
10 Jun 2024	34.18	34.81	33.77	34.51	34.51	6,262,400
07 Jun 2024	33.65	34.36	33.46	34.08	34.08	7,534,800
06 Jun 2024	33.41	33.90	33.21	33.82	33.82	9,083,200
05 Jun 2024	33.81	33.96	33.26	33.48	33.48	7,989,900
05 Jun 2024	0.17 Dividend
04 Jun 2024	34.34	34.44	33.65	33.87	33.70	8,608,900
03 Jun 2024	36.70	36.71	34.46	34.74	34.57	7,969,000
31 May 2024	35.90	36.79	35.85	36.70	36.52	9,384,200
30 May 2024	35.70	36.15	35.68	35.96	35.78	4,294,800
29 May 2024	36.24	36.46	35.78	35.81	35.63	6,275,500
28 May 2024	36.39	37.07	36.22	36.52	36.34	4,840,200
24 May 2024	36.14	36.42	35.91	36.11	35.93	4,017,700
23 May 2024	36.52	36.84	35.82	35.98	35.80	7,214,400
22 May 2024	37.40	37.49	36.23	36.37	36.19	7,000,400
21 May 2024	37.87	38.35	37.60	37.63	37.44	4,093,900
20 May 2024	37.87	38.04	37.54	37.96	37.77	5,844,300
17 May 2024	37.71	37.92	37.40	37.90	37.71	3,639,400
16 May 2024	37.17	37.57	37.09	37.48	37.29	3,612,800
15 May 2024	37.49	37.55	36.42	37.36	37.17	4,578,300
14 May 2024	37.42	37.78	37.19	37.56	37.37	5,502,800
13 May 2024	37.28	37.37	36.98	37.34	37.15	4,721,200
10 May 2024	37.65	37.82	36.96	37.07	36.88	4,942,300
09 May 2024	37.08	37.56	36.95	37.48	37.29	5,883,900
08 May 2024	36.85	37.42	36.77	37.04	36.85	4,167,200
07 May 2024	36.89	37.56	36.89	37.20	37.01	4,533,700
06 May 2024	37.09	37.48	36.81	36.92	36.73	5,528,500
03 May 2024	36.74	36.89	36.24	36.73	36.55	3,899,000
02 May 2024	36.66	37.04	36.46	36.70	36.52	5,034,200
01 May 2024	37.40	37.70	36.10	36.33	36.15	7,796,400
30 Apr 2024	38.69	38.80	37.43	37.47	37.28	7,441,100
29 Apr 2024	38.50	38.89	38.31	38.88	38.68	3,936,700
26 Apr 2024	38.63	38.88	38.30	38.54	38.35	5,056,600
25 Apr 2024	38.67	38.91	38.18	38.72	38.53	6,082,900
24 Apr 2024	38.30	39.25	38.01	38.72	38.53	7,778,100
23 Apr 2024	39.25	39.37	38.02	38.59	38.40	9,378,300
22 Apr 2024	38.74	39.25	38.15	38.72	38.53	6,650,000
19 Apr 2024	38.22	39.22	38.04	39.08	38.88	6,569,200
18 Apr 2024	38.55	39.29	38.45	38.65	38.46	6,806,200
17 Apr 2024	38.39	38.83	37.87	38.04	37.85	4,702,900
16 Apr 2024	38.89	39.09	38.10	38.44	38.25	6,349,600
15 Apr 2024	39.93	40.17	39.09	39.10	38.90	5,376,600
12 Apr 2024	41.22	41.55	39.56	39.67	39.47	7,874,300
11 Apr 2024	41.25	41.28	40.29	40.94	40.73	4,353,500
10 Apr 2024	40.85	41.38	40.55	41.11	40.90	5,466,100
09 Apr 2024	41.20	41.35	40.60	40.98	40.77	4,205,000
08 Apr 2024	41.45	41.56	40.96	40.96	40.75	5,982,100
05 Apr 2024	40.85	41.44	40.64	41.24	41.03	4,628,200
04 Apr 2024	41.00	41.21	40.50	40.65	40.45	5,672,000
03 Apr 2024	40.19	40.94	40.06	40.84	40.64	5,700,700
02 Apr 2024	40.28	40.44	39.52	39.91	39.71	5,715,200
01 Apr 2024	39.62	40.06	39.09	39.93	39.73	5,012,900
28 Mar 2024	39.13	39.60	39.13	39.42	39.22	5,828,600
27 Mar 2024	38.23	38.85	38.15	38.83	38.64	3,537,700
26 Mar 2024	38.91	39.06	38.28	38.31	38.12	4,408,900
25 Mar 2024	38.70	39.23	38.49	38.82	38.63	6,020,200
22 Mar 2024	38.50	38.88	38.13	38.39	38.20	5,011,600
21 Mar 2024	38.28	38.65	38.13	38.46	38.27	5,623,600
20 Mar 2024	38.19	38.45	37.82	38.22	38.03	5,711,200
19 Mar 2024	37.70	38.48	37.69	38.47	38.28	5,649,100
18 Mar 2024	37.80	38.11	37.60	37.71	37.52	5,540,100
15 Mar 2024	37.40	38.15	37.40	37.73	37.54	14,419,300
14 Mar 2024	36.70	37.66	36.65	37.61	37.42	10,038,100
13 Mar 2024	37.18	37.69	35.64	36.53	36.35	13,037,200
12 Mar 2024	36.83	37.02	36.51	36.75	36.57	6,193,800
11 Mar 2024	36.02	36.77	35.62	36.66	36.48	6,561,200
08 Mar 2024	36.19	36.44	35.78	36.21	36.03	5,601,500
07 Mar 2024	35.42	36.37	35.38	36.19	36.01	6,568,000
06 Mar 2024	35.74	35.87	35.11	35.35	35.17	7,840,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,972.45+688.68(+1.32%)

8 champion homes in Olympic host cities

Halliburton Company (HAL)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,972.45
+688.68(+1.32%)