UK markets close in 2 hours 6 minutes

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.16+1.28 (+3.57%)
At close: 04:00PM EST
37.75 +0.59 (+1.59%)
Pre-market: 09:18AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202236.4337.3636.3337.1637.168,221,700
28 Nov 202234.8836.5334.6735.8835.888,653,200
25 Nov 202236.3736.7936.1236.3636.362,930,400
23 Nov 202236.5137.2936.0436.5636.567,527,400
22 Nov 202237.2037.8536.6637.4537.4514,076,500
21 Nov 202235.6136.1633.4036.1336.1314,297,100
18 Nov 202236.4936.7635.3536.7136.719,443,200
17 Nov 202237.0037.5036.4237.4737.477,607,200
16 Nov 202238.4238.7437.6337.8537.855,940,900
15 Nov 202238.4439.1837.7438.9138.918,484,700
14 Nov 202238.4138.9037.7838.0538.058,572,900
11 Nov 202238.9939.8638.4238.7438.748,436,700
10 Nov 202237.6338.0836.8937.8137.817,807,000
09 Nov 202238.8238.8336.6636.8136.819,982,200
08 Nov 202239.4839.9938.9539.3739.379,019,000
07 Nov 202238.7139.6738.7139.5439.549,744,300
04 Nov 202237.8038.8337.5938.4838.4812,178,600
03 Nov 202235.4636.9435.2636.8636.868,436,500
02 Nov 202236.2637.0535.6535.7935.7910,202,400
01 Nov 202237.2037.2536.4436.5036.509,626,600
31 Oct 202235.6336.7835.3936.4236.429,793,700
28 Oct 202236.4636.6535.0935.9535.9510,736,500
27 Oct 202237.1537.4636.0836.2736.2714,543,000
26 Oct 202235.6937.1235.3736.4836.4817,036,000
25 Oct 202234.8536.1134.0934.9834.9821,453,900
24 Oct 202234.0834.7533.7734.5834.5817,108,500
21 Oct 202231.9834.1531.9233.8833.8817,571,100
20 Oct 202232.5132.5331.2831.6631.6611,097,400
19 Oct 202230.9632.0730.7631.9631.9612,343,400
18 Oct 202230.3930.8929.6130.4630.468,804,700
17 Oct 202230.1530.7029.5929.9929.997,869,200
14 Oct 202230.5730.9929.3929.4129.4111,190,100
13 Oct 202229.5131.5329.4031.1131.1114,018,900
12 Oct 202229.3430.0428.9029.8029.808,909,200
11 Oct 202228.9230.4828.6929.5629.5610,885,500
10 Oct 202230.3430.9129.3729.5529.559,532,600
07 Oct 202230.0031.1229.3730.4130.4117,472,200
06 Oct 202228.9230.0528.9229.8129.8113,545,400
05 Oct 202228.0029.4727.8629.2429.2414,897,500
04 Oct 202226.9628.2126.6228.1228.1217,512,000
03 Oct 202225.9926.5225.8626.3826.3810,265,100
30 Sept 202224.3524.9523.9924.6224.629,344,900
29 Sept 202224.3724.7023.8124.6424.649,360,800
28 Sept 202224.1324.9223.8424.7424.7411,711,400
27 Sept 202223.9224.3823.5323.7623.7612,769,100
26 Sept 202224.5824.5923.3023.3123.3111,477,600
23 Sept 202225.7825.7824.0924.5824.5815,514,000
22 Sept 202227.6227.9026.8126.9226.926,881,700
21 Sept 202228.0928.3827.0527.0827.086,740,100
20 Sept 202228.1028.1427.2227.6227.628,066,200
19 Sept 202227.2528.5027.1628.3728.377,382,800
16 Sept 202228.9229.0227.6728.1928.1916,844,900
15 Sept 202229.5730.0429.2329.4029.406,846,800
14 Sept 202229.5430.6629.4330.4030.407,892,400
13 Sept 202229.6930.5928.9829.1529.157,105,700
12 Sept 202230.1030.4629.7230.2830.2811,434,200
09 Sept 202229.1929.8129.0129.6629.667,863,200
08 Sept 202228.9029.0828.3628.4128.417,873,100
07 Sept 202228.7729.0828.3628.6828.689,500,100
06 Sept 202230.2230.3429.2129.5229.527,688,700
06 Sept 20220.12 Dividend
02 Sept 202230.0030.4629.5230.0129.899,110,400
01 Sept 202229.4529.7228.6828.9428.828,294,800
31 Aug 202229.5730.9929.4030.1330.0111,257,000
30 Aug 202231.1931.3730.0430.3530.239,635,300
29 Aug 202231.1732.3130.9231.9031.779,402,700
26 Aug 202231.7932.2131.0731.1030.985,724,400
25 Aug 202231.9532.3431.5731.8731.748,741,700
24 Aug 202231.1531.8631.0231.6631.5310,129,100
23 Aug 202229.8331.8229.7931.2231.1018,146,900
22 Aug 202229.0129.4728.1129.1929.079,124,200
19 Aug 202229.5529.7329.2629.3929.278,623,200
18 Aug 202228.8729.8428.7429.8329.7111,030,400
17 Aug 202227.9328.3727.4728.2028.0912,248,100
16 Aug 202228.7629.1027.8128.2128.109,049,900
15 Aug 202228.3528.6427.8128.4728.368,387,700
12 Aug 202229.3429.6128.8029.5529.438,558,300
11 Aug 202229.0529.7529.0129.5729.458,372,000
10 Aug 202228.2728.7327.4528.4128.307,760,100
09 Aug 202228.5528.9928.0328.3128.206,534,300
08 Aug 202227.8928.3927.8528.0027.895,707,100
05 Aug 202226.8628.2026.6927.7927.688,575,900
04 Aug 202228.2028.3627.1427.2727.1611,034,300
03 Aug 202229.1429.1628.1228.4328.3211,012,700
02 Aug 202228.2429.0427.9828.6028.497,424,000
01 Aug 202228.5528.6127.5928.1928.0811,263,300
29 Jul 202229.1929.4428.6729.3029.189,664,200
28 Jul 202229.1529.3727.9528.6428.538,007,800
27 Jul 202228.4529.0727.7728.8928.777,809,800
26 Jul 202228.8129.0927.7028.0427.938,695,000
25 Jul 202227.9128.5327.4128.4228.319,141,700
22 Jul 202228.4128.9027.3827.4627.3510,616,400
21 Jul 202228.2728.4227.3128.1428.0311,546,500
20 Jul 202228.9329.7628.6829.2629.1413,300,300
19 Jul 202228.8929.9828.6529.4629.3416,731,900
18 Jul 202228.6429.2528.4728.8528.7312,646,600
15 Jul 202227.9328.0327.1927.8627.7510,278,700
14 Jul 202227.1627.4226.3227.3427.2311,050,500
13 Jul 202228.1129.3628.0128.3028.198,662,100
12 Jul 202228.2028.8427.9628.6028.4910,269,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...