UK Markets close in 4 hrs 21 mins

Halliburton Company (HAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.64-0.10 (-0.40%)
At close: 04:00PM EDT
24.89 +0.25 (+1.01%)
Pre-market: 06:32AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 202224.3724.7023.8124.6424.649,359,900
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 202225.7825.7824.0924.5824.5815,513,300
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 202228.9229.0227.6728.1928.1916,844,200
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
02 Sept 202230.0030.4629.5230.0130.019,109,800
01 Sept 202229.4529.7228.6828.9428.948,294,800
31 Aug 202229.5730.9929.4030.1330.1311,257,000
30 Aug 202231.1931.3730.0430.3530.359,635,300
29 Aug 202231.1732.3130.9231.9031.909,402,700
26 Aug 202231.7932.2131.0731.1031.105,724,400
25 Aug 202231.9532.3431.5731.8731.878,741,700
24 Aug 202231.1531.8631.0231.6631.6610,129,100
23 Aug 202229.8331.8229.7931.2231.2218,146,900
22 Aug 202229.0129.4728.1129.1929.199,124,200
19 Aug 202229.5529.7329.2629.3929.398,623,200
18 Aug 202228.8729.8428.7429.8329.8311,030,400
17 Aug 202227.9328.3727.4728.2028.2012,248,100
16 Aug 202228.7629.1027.8128.2128.219,049,900
15 Aug 202228.3528.6427.8128.4728.478,387,700
12 Aug 202229.3429.6128.8029.5529.558,558,300
11 Aug 202229.0529.7529.0129.5729.578,372,000
10 Aug 202228.2728.7327.4528.4128.417,760,100
09 Aug 202228.5528.9928.0328.3128.316,534,300
08 Aug 202227.8928.3927.8528.0028.005,707,100
05 Aug 202226.8628.2026.6927.7927.798,575,900
04 Aug 202228.2028.3627.1427.2727.2711,034,300
03 Aug 202229.1429.1628.1228.4328.4311,012,700
02 Aug 202228.2429.0427.9828.6028.607,424,000
01 Aug 202228.5528.6127.5928.1928.1911,263,300
29 Jul 202229.1929.4428.6729.3029.309,664,200
28 Jul 202229.1529.3727.9528.6428.648,007,800
27 Jul 202228.4529.0727.7728.8928.897,809,800
26 Jul 202228.8129.0927.7028.0428.048,695,000
25 Jul 202227.9128.5327.4128.4228.429,141,700
22 Jul 202228.4128.9027.3827.4627.4610,616,400
21 Jul 202228.2728.4227.3128.1428.1411,546,500
20 Jul 202228.9329.7628.6829.2629.2613,300,300
19 Jul 202228.8929.9828.6529.4629.4616,731,900
18 Jul 202228.6429.2528.4728.8528.8512,646,600
15 Jul 202227.9328.0327.1927.8627.8610,278,700
14 Jul 202227.1627.4226.3227.3427.3411,050,500
13 Jul 202228.1129.3628.0128.3028.308,662,100
12 Jul 202228.2028.8427.9628.6028.6010,269,900
11 Jul 202229.3729.7829.0329.3629.367,612,600
08 Jul 202230.5130.5829.6029.8429.846,284,000
07 Jul 202229.4630.2029.4029.8929.899,223,500
06 Jul 202228.4429.2127.3328.4128.4114,351,300
05 Jul 202230.3130.5728.3328.8928.8917,819,200
01 Jul 202231.5431.7330.0431.4331.438,517,500
30 Jun 202231.4232.5331.0631.3631.3610,977,100
29 Jun 202233.6833.9032.0432.1832.189,285,300
28 Jun 202233.0633.6032.6633.1933.1911,890,300
27 Jun 202231.4532.3031.1532.2332.2311,575,700
24 Jun 202230.5031.4330.0230.9530.9522,959,700
23 Jun 202232.1132.3229.6830.0430.0414,893,300
22 Jun 202231.4032.6231.0832.0932.0915,917,000
21 Jun 202232.7134.0132.4433.5533.5514,023,000
17 Jun 202233.4533.8031.4431.6931.6921,819,800
16 Jun 202234.3334.6933.2933.4733.4719,974,800
15 Jun 202237.0037.0135.0835.6135.6112,875,000
14 Jun 202238.2438.6036.0236.6736.6710,376,300
13 Jun 202238.8138.9836.7637.5337.5312,311,100
10 Jun 202240.9541.4139.7440.4940.499,898,100
09 Jun 202242.1742.8441.7742.2142.219,186,400
08 Jun 202242.5743.9942.2842.9742.9710,255,100
07 Jun 202241.1442.6840.9642.5342.538,768,800
06 Jun 202242.1042.4141.1341.3241.327,125,900
03 Jun 202241.0742.1040.7541.9541.956,737,600
02 Jun 202241.1241.4740.4741.0441.049,015,800
01 Jun 202240.9541.9040.5341.4041.4010,391,100
31 May 202241.6942.0939.7740.5040.5030,406,800
27 May 202239.7541.4539.5941.3641.369,138,800
26 May 202239.2340.5939.1540.1640.1610,446,700
25 May 202238.5339.1838.1538.7838.788,889,900
24 May 202237.6738.7537.3638.4838.487,852,200
23 May 202237.0438.4936.8738.3338.339,574,200
20 May 202236.6737.4635.8236.7036.709,703,100
19 May 202235.0036.7134.7536.0636.068,485,600
18 May 202238.2538.3435.3936.0036.009,556,300
17 May 202238.1138.3637.5437.8837.8812,765,400
16 May 202236.2237.7836.2137.5737.5712,427,800
13 May 202235.2636.3535.2236.1036.1010,121,800
12 May 202234.3834.5833.5834.5634.5610,336,800
11 May 202235.0236.2534.6034.6934.699,595,100
10 May 202234.0035.1033.3834.3034.309,371,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...