NYSE - Delayed Quote USD

Halliburton Company (HAL)

20.87
-0.38
(-1.79%)
At close: May 19 at 4:00:02 PM EDT
20.90
+0.03
+(0.14%)
After hours: 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202521.0921.0920.7220.8720.8710,085,300
May 16, 202521.1621.2820.8421.2521.2513,167,800
May 15, 202520.6821.0720.4021.0421.0414,689,400
May 14, 202521.1521.4821.0821.2321.238,352,800
May 13, 202521.3021.5221.2421.3121.3110,569,200
May 12, 202521.7122.2021.0421.2521.2515,483,500
May 9, 202520.5720.6920.1920.3620.3611,808,300
May 8, 202519.6520.4619.5820.2420.2420,541,300
May 7, 202519.5519.6319.2219.3619.3619,330,700
May 6, 202520.0020.1119.3619.4419.4416,541,700
May 5, 202520.1820.4319.8419.8619.8616,604,700
May 2, 202520.2520.6519.8620.6020.6011,330,200
May 1, 202519.8420.3519.6919.9319.9320,489,400
Apr 30, 202520.0920.1619.5919.8219.8215,072,400
Apr 29, 202520.5020.6520.1820.5120.5111,024,600
Apr 28, 202520.7821.0420.4820.6520.659,449,500
Apr 25, 202520.8221.1020.5720.8520.8511,009,100
Apr 24, 202520.8221.3420.6421.2121.2114,237,400
Apr 23, 202521.0321.5820.2620.6120.6122,493,800
Apr 22, 202520.1121.0019.7520.7020.7029,370,100
Apr 21, 202522.0522.1121.6421.9221.9214,165,300
Apr 17, 202521.8822.6821.7722.5322.5318,169,600
Apr 16, 202521.3821.8921.1921.4321.4310,744,600
Apr 15, 202521.2221.6721.1621.2521.258,528,200
Apr 14, 202521.5921.5920.9721.2521.2510,059,600
Apr 11, 202520.3921.2020.0621.0721.0713,608,700
Apr 10, 202521.1821.2119.8020.2720.2716,097,900
Apr 9, 202518.8622.5518.7522.0722.0720,574,100
Apr 8, 202520.6720.9518.8919.2619.2619,438,700
Apr 7, 202519.2820.8318.7219.9919.9919,064,700
Apr 4, 202521.3521.7719.5919.9819.9821,921,300
Apr 3, 202524.1124.1822.3522.3922.3920,916,700
Apr 2, 202525.1825.7425.0125.7025.706,703,400
Apr 1, 202525.2525.6525.0725.5525.557,745,100
Mar 31, 202524.8925.5124.8325.3725.3711,031,400
Mar 28, 202525.3525.5624.9325.0725.076,911,100
Mar 27, 202525.6325.7925.2725.3425.349,956,600
Mar 26, 202525.9626.2425.6425.7025.708,553,300
Mar 25, 202525.7626.0725.5425.6925.699,032,600
Mar 24, 202525.1125.6824.9525.6025.6016,666,300
Mar 21, 202524.8225.0124.5224.7424.7456,967,300
Mar 20, 202524.8925.3424.7224.9924.9916,371,400
Mar 19, 202525.0925.4325.0325.0825.089,792,100
Mar 18, 202525.3825.4824.6325.0025.0012,605,500
Mar 17, 202525.1625.3925.0725.2225.228,334,600
Mar 14, 202524.6025.1524.4125.0725.0710,480,300
Mar 13, 202524.6925.2224.2124.3424.349,997,100
Mar 12, 202524.6925.0124.4824.7124.717,737,200
Mar 11, 202524.9325.0624.4824.6624.6612,843,300
Mar 10, 202525.0225.4324.7024.8924.8910,793,800
Mar 7, 202524.6025.5024.5825.0025.0017,214,800
Mar 6, 202524.0724.6224.0024.4524.458,927,400
Mar 5, 2025 0.17 Dividend
Mar 5, 202523.7124.3423.4224.1924.1912,951,000
Mar 4, 202524.5124.6823.7924.1523.9817,262,500
Mar 3, 202526.5226.7324.7525.0124.8316,727,100
Feb 28, 202526.0026.3825.6726.3726.189,966,600
Feb 27, 202526.1026.4725.8826.1025.927,292,400
Feb 26, 202526.3326.4725.7425.9225.747,658,800
Feb 25, 202526.7527.1426.2126.2326.059,374,800
Feb 24, 202526.3026.9726.2026.7426.5513,747,000
Feb 21, 202526.9327.0326.1826.2626.0810,112,100
Feb 20, 202526.7927.3926.7326.9926.808,290,700
Feb 19, 202526.6727.0626.6226.7426.5510,899,300
Feb 18, 202526.2227.1726.1026.7326.549,929,400
Feb 14, 202526.4926.7826.1426.1625.988,293,000
Feb 13, 202525.9126.4225.7426.2826.107,560,100
Feb 12, 202526.1826.5325.9325.9725.797,306,300
Feb 11, 202526.1326.7626.0526.4926.3010,983,000
Feb 10, 202525.5526.1325.5025.9825.806,922,800
Feb 7, 202525.5925.7425.1625.1925.018,121,000
Feb 6, 202526.4626.4625.2725.4825.3010,466,600
Feb 5, 202526.4626.5426.1026.2926.108,266,800
Feb 4, 202525.2726.3825.2126.3426.1512,147,300
Feb 3, 202525.6925.9425.2725.5125.3311,227,300
Jan 31, 202526.5826.6425.8226.0225.8411,633,200
Jan 30, 202526.5526.6926.2426.5426.359,818,400
Jan 29, 202526.6326.8726.2226.3726.1816,515,700
Jan 28, 202527.3427.5226.5626.6526.4612,717,000
Jan 27, 202527.8828.1027.2127.2527.0614,329,800
Jan 24, 202528.2028.3827.4727.8027.6013,047,000
Jan 23, 202528.9028.9527.9027.9727.7716,720,700
Jan 22, 202529.0029.3428.1728.4828.2817,921,200
Jan 21, 202530.2030.2629.4929.5329.3214,680,100
Jan 17, 202529.3930.4029.3029.9029.6914,157,500
Jan 16, 202528.7029.3128.6929.2729.068,388,900
Jan 15, 202528.4329.1128.2628.9128.719,668,700
Jan 14, 202527.7028.2227.5928.2028.006,624,800
Jan 13, 202527.1328.0127.0727.8027.6011,632,900
Jan 10, 202527.4827.8126.8526.9726.7812,320,000
Jan 8, 202527.4627.5026.8827.0326.8411,272,400
Jan 7, 202527.8028.3127.5327.7527.5512,090,500
Jan 6, 202527.6728.2927.5527.6627.477,956,500
Jan 3, 202527.8527.8827.4027.6827.496,703,700
Jan 2, 202527.8228.1427.5227.7327.536,249,300
Dec 31, 202427.0727.4127.0127.1927.007,647,900
Dec 30, 202426.8027.1826.5426.9626.7710,335,300
Dec 27, 202426.7427.2226.6526.7926.605,379,400
Dec 26, 202426.7826.9626.4426.8026.615,562,500
Dec 24, 202426.3126.8626.0826.8426.654,461,700
Dec 23, 202425.9626.3825.8726.2626.087,714,300
Dec 20, 202425.5126.2825.5125.9725.7918,035,900
Dec 19, 202426.5626.6225.6625.7725.5914,175,900
Dec 18, 202427.0627.3026.1226.1525.9711,454,800
Dec 17, 202427.4927.6427.0427.1927.0012,767,200
Dec 16, 202428.4728.6127.8227.8727.678,770,000
Dec 13, 202428.8529.0728.5028.6828.486,643,500
Dec 12, 202429.0929.2728.6328.8928.696,485,900
Dec 11, 202429.2529.5428.7229.2028.9910,506,100
Dec 10, 202429.0929.5028.5529.0728.876,596,300
Dec 9, 202429.0629.4428.7129.0828.888,137,900
Dec 6, 202429.9029.9928.7528.7828.5810,347,200
Dec 5, 202430.6330.8629.9930.0229.817,722,300
Dec 4, 2024 0.17 Dividend
Dec 4, 202431.5831.6330.4330.6030.387,616,700
Dec 3, 202431.9532.0131.3131.7231.337,442,000
Dec 2, 202431.9332.0831.2531.5631.176,996,800
Nov 29, 202432.0932.1731.6731.8631.473,484,100
Nov 27, 202431.8432.5631.8231.8831.497,877,100
Nov 26, 202432.0332.0931.4731.8131.4211,141,900
Nov 25, 202432.3832.5731.5631.9931.5915,280,500
Nov 22, 202431.8332.4031.6631.9431.559,522,500
Nov 21, 202431.4532.2931.3031.8731.4811,476,300
Nov 20, 202430.5231.2630.4531.1830.799,639,700
Nov 19, 202430.0430.7529.9830.4730.099,375,700
Nov 18, 202430.1430.6730.0130.4530.079,279,700
Nov 15, 202430.2030.7729.6229.6929.328,990,300
Nov 14, 202430.3430.5330.0230.1129.749,113,200
Nov 13, 202430.1630.7529.4630.1929.8211,280,300
Nov 12, 202430.3230.6630.0930.1929.828,953,000
Nov 11, 202429.1330.2328.9830.1329.769,789,100
Nov 8, 202429.5929.7628.8829.2328.879,742,000
Nov 7, 202429.8430.0028.8129.5529.1815,920,700
Nov 6, 202430.0030.7629.6630.5030.1222,611,800
Nov 5, 202428.2128.6828.1128.5328.189,488,100
Nov 4, 202427.9128.2927.8128.1327.788,110,000
Nov 1, 202427.9628.1427.6027.6827.348,203,400
Oct 31, 202427.9228.0427.7327.7427.407,114,300
Oct 30, 202427.5628.1027.5627.6927.357,158,000
Oct 29, 202427.9928.0127.4027.5227.188,494,500
Oct 28, 202427.4227.9427.2627.8927.557,333,800
Oct 25, 202428.1128.3927.9428.2527.909,251,900
Oct 24, 202427.8727.9927.5127.8527.518,633,100
Oct 23, 202428.1128.2927.6427.8127.477,436,500
Oct 22, 202428.4028.4628.1728.2427.896,389,100
Oct 21, 202428.6028.6928.0828.2627.919,489,100
Oct 18, 202428.6328.8328.2528.3327.9812,660,600
Oct 17, 202428.9029.0028.5128.9428.5811,655,200
Oct 16, 202429.3229.5029.2229.3028.946,688,300
Oct 15, 202429.6329.8229.1829.2328.879,345,300
Oct 14, 202430.4730.7730.3330.5830.205,665,100
Oct 11, 202430.5230.9930.4930.8230.444,921,900
Oct 10, 202430.6330.9730.2130.7330.355,679,800
Oct 9, 202429.7730.4529.7430.3629.986,988,500
Oct 8, 202430.5330.5829.7330.0529.689,479,800
Oct 7, 202431.2531.4331.0031.0930.717,498,500
Oct 4, 202431.0131.2930.7031.0930.719,164,700
Oct 3, 202429.9030.9129.6430.7330.3516,453,700
Oct 2, 202430.3930.4129.5929.8729.5011,321,400
Oct 1, 202428.8230.2628.7329.9329.5618,446,400
Sep 30, 202428.5029.1328.3829.0528.6910,730,300
Sep 27, 202427.9728.6627.8928.6528.3014,732,500
Sep 26, 202428.2928.5927.6727.8127.4719,291,600
Sep 25, 202429.8129.8628.6628.8728.5114,353,300
Sep 24, 202430.5730.7129.8829.9729.606,292,400
Sep 23, 202429.5830.1629.4829.9529.586,835,700
Sep 20, 202429.3229.6528.9729.4729.1114,496,200
Sep 19, 202429.8630.0329.3929.5329.169,759,800
Sep 18, 202429.3029.6028.9429.1028.746,342,800
Sep 17, 202428.4929.4028.4329.3028.949,993,200
Sep 16, 202428.1928.4728.0028.4128.0610,182,100
Sep 13, 202428.0228.4427.6727.8727.539,063,900
Sep 12, 202428.0728.2027.5428.0227.6714,506,700
Sep 11, 202428.3928.3927.5327.9727.6211,045,200
Sep 10, 202428.7128.8227.9628.3127.967,294,300
Sep 9, 202428.6029.0528.5528.6828.338,090,300
Sep 6, 202429.0629.3928.4328.5928.249,271,200
Sep 5, 202429.7429.7528.9929.0728.717,792,600
Sep 4, 2024 0.17 Dividend
Sep 4, 202429.9030.2129.2129.4229.069,277,600
Sep 3, 202430.5230.6829.7829.8529.3111,025,300
Aug 30, 202431.0831.2730.7531.0930.5311,287,300
Aug 29, 202431.3731.5530.8331.3830.825,204,400
Aug 28, 202431.2231.2830.8231.0030.446,303,400
Aug 27, 202431.8431.9431.2731.6231.055,710,500
Aug 26, 202432.3132.4531.6731.8731.304,848,700
Aug 23, 202431.4331.9531.3631.7631.195,391,700
Aug 22, 202431.2831.3231.0331.1530.594,860,200
Aug 21, 202431.4331.5930.9531.2130.656,201,800
Aug 20, 202431.6831.7631.0531.0830.526,250,100
Aug 19, 202431.4532.1831.4531.8531.286,224,100
Aug 16, 202431.0031.4730.9131.3830.826,481,400
Aug 15, 202431.2931.7131.1631.2830.7210,671,800
Aug 14, 202431.2531.3430.8330.8730.318,870,900
Aug 13, 202431.0731.2730.8631.0930.536,076,200
Aug 12, 202431.2431.6931.1831.3830.825,072,700
Aug 9, 202431.2131.4030.9931.0030.444,846,600
Aug 8, 202430.8031.2830.7631.2330.676,142,400
Aug 7, 202431.4331.4730.6730.7430.198,365,200
Aug 6, 202430.8731.3330.6930.9330.377,760,500
Aug 5, 202431.0031.0930.3130.8830.329,560,200
Aug 2, 202432.7532.8131.4231.8231.2511,237,000
Aug 1, 202434.4534.6233.0633.2432.648,402,800
Jul 31, 202434.6234.9734.5334.6834.068,096,800
Jul 30, 202433.7734.4833.7734.3033.687,215,400
Jul 29, 202434.3134.4533.7133.8833.274,742,300
Jul 26, 202434.3134.5333.7934.4033.786,737,800
Jul 25, 202432.9834.4232.7334.1633.5510,808,400
Jul 24, 202433.6033.6632.8932.9932.4010,136,200
Jul 23, 202433.3833.5933.0233.4932.8910,264,500
Jul 22, 202433.8334.1833.3733.3932.7913,880,800
Jul 19, 202434.2535.2333.7034.4033.7818,696,900
Jul 18, 202436.3637.0836.3036.4435.7811,484,300
Jul 17, 202436.1736.7436.0836.3635.719,098,200
Jul 16, 202435.1436.2834.6135.9635.3112,012,500
Jul 15, 202434.3535.6933.9835.2334.6011,872,900
Jul 12, 202433.9933.9933.5533.9433.336,790,800
Jul 11, 202433.0033.7532.8433.6233.028,381,100
Jul 10, 202432.7333.2232.6033.0232.435,927,600
Jul 9, 202432.9333.3132.6332.8332.246,681,300
Jul 8, 202433.0033.3232.9233.2132.614,909,100
Jul 5, 202433.7033.8232.8733.1032.506,890,400
Jul 3, 202433.8134.1233.6133.7833.173,917,100
Jul 2, 202433.6533.9433.3833.6233.027,591,800
Jul 1, 202433.9634.0133.2933.4332.836,184,400
Jun 28, 202433.9034.1333.6933.7833.1719,130,600
Jun 27, 202434.0734.2033.4933.6133.019,507,000
Jun 26, 202434.4834.5733.8934.0333.427,334,400
Jun 25, 202434.1734.7234.0934.6234.006,840,200
Jun 24, 202433.8434.6233.7234.3433.7210,900,000
Jun 21, 202433.4733.8433.0533.6433.0343,586,100
Jun 20, 202433.1333.5332.8533.3332.7312,583,700
Jun 18, 202433.6233.9232.8832.9432.3511,520,200
Jun 17, 202432.9333.5932.8033.4132.818,363,800
Jun 14, 202433.6533.6532.6032.9232.337,004,200
Jun 13, 202434.2834.4833.3133.7733.165,759,600
Jun 12, 202434.8235.0434.3834.5633.946,997,400
Jun 11, 202434.1534.5133.8734.4833.864,872,400
Jun 10, 202434.1834.8133.7734.5133.896,262,400
Jun 7, 202433.6534.3633.4634.0833.477,534,800
Jun 6, 202433.4133.9033.2133.8233.219,083,200
Jun 5, 2024 0.17 Dividend
Jun 5, 202433.8133.9633.2633.4832.887,989,900
Jun 4, 202434.3434.4433.6533.8733.098,608,900
Jun 3, 202436.7036.7134.4634.7433.947,969,000
May 31, 202435.9036.7935.8536.7035.869,384,200
May 30, 202435.7036.1535.6835.9635.144,294,800
May 29, 202436.2436.4635.7835.8134.996,275,500
May 28, 202436.3937.0736.2236.5235.684,840,200
May 24, 202436.1436.4235.9136.1135.284,017,700
May 23, 202436.5236.8435.8235.9835.167,214,400
May 22, 202437.4037.4936.2336.3735.547,000,400
May 21, 202437.8738.3537.6037.6336.774,093,900
May 20, 202437.8738.0437.5437.9637.095,844,300

Related Tickers

SLB Schlumberger Limited
35.11
-1.85%
 
BKR Baker Hughes Company
37.91
+0.32%
 
WFRD Weatherford International plc
47.59
-1.84%
 
NOV NOV Inc.
12.57
-2.10%
 
LBRT Liberty Energy Inc.
11.97
-2.21%
 
TDW Tidewater Inc.
40.58
-3.01%
 
FTI TechnipFMC plc
31.19
-0.35%
 
TS Tenaris S.A.
34.11
0.00%
 
VAL Valaris Limited
37.34
-2.40%
 
AESI Atlas Energy Solutions Inc.
13.22
-1.93%