Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Halliburton Co (HAL.HA)

17.90
-0.09
(-0.49%)
At close: 5:25:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202518.3818.3817.9017.9017.90-
Apr 22, 202518.9918.9917.9917.9917.99-
Apr 17, 202518.9119.5418.9119.5419.54-
Apr 16, 202518.3819.1818.3819.1819.18-
Apr 15, 202518.6518.8918.6518.8918.89-
Apr 14, 202518.5518.6518.5518.6518.65-
Apr 11, 202518.1018.1017.8417.8417.84-
Apr 10, 202519.9119.9118.1318.1318.13-
Apr 9, 202516.8917.5616.8917.5617.56-
Apr 8, 202518.3518.3518.0318.0318.03-
Apr 7, 202517.7117.7117.6917.6917.69-
Apr 4, 202519.9019.9018.5618.5618.56-
Apr 3, 202522.2022.2020.5620.5620.56-
Apr 2, 202523.5523.5523.3623.3623.36-
Apr 1, 202523.4023.5923.4023.5923.59-
Mar 31, 202523.0823.4623.0823.4623.46-
Mar 28, 202523.3623.3623.0023.0023.00-
Mar 27, 202523.6023.6423.6023.6423.64-
Mar 26, 202523.7223.9923.7223.9923.99-
Mar 25, 202523.6623.7223.6623.7223.72-
Mar 24, 202522.7623.5022.7623.5023.50-
Mar 21, 202523.0023.0022.8322.8322.83-
Mar 20, 202523.0623.0622.9222.9222.92-
Mar 19, 202522.7223.1222.7223.1223.12-
Mar 18, 202523.1223.1222.5922.5922.59-
Mar 17, 202523.0923.0923.0923.0923.09-
Mar 14, 202522.3922.9622.3922.9622.96-
Mar 13, 202522.7722.7722.5622.5622.56-
Mar 12, 202522.8622.8622.6322.6322.63-
Mar 11, 202522.8522.8522.5022.5022.50-
Mar 10, 202522.9523.1522.9523.1523.15-
Mar 7, 202522.5723.0322.5723.0323.03-
Mar 6, 202522.5222.5222.4122.4122.41-
Mar 5, 2025 0.15011 Dividend
Mar 5, 202522.5722.5721.7821.7821.78-
Mar 4, 202523.8123.8122.8022.8022.63-
Mar 3, 202525.0925.0925.0025.0024.81-
Feb 28, 202525.0025.0325.0025.0324.84-
Feb 27, 202524.7225.2524.7225.2525.06-
Feb 26, 202525.0025.0024.7824.7824.60-
Feb 25, 202525.5325.5325.1225.1224.93-
Feb 24, 202525.0625.3225.0625.3225.13-
Feb 21, 202525.5925.5925.5225.5225.33-
Feb 20, 202525.5225.8225.5225.8225.63-
Feb 19, 202525.5825.7925.5825.7925.60-
Feb 18, 202525.2025.5525.2025.5525.35-
Feb 17, 202524.8825.0024.8825.0024.81-
Feb 14, 202525.0625.0625.0125.0124.83-
Feb 13, 202524.7325.0224.7325.0224.83-
Feb 12, 202525.5625.5625.4025.4025.21-
Feb 11, 202525.2425.6425.2425.6425.44-
Feb 10, 202524.5125.1524.5125.1524.96-
Feb 7, 202524.6024.6924.6024.6924.51-
Feb 6, 202525.2625.2624.6524.6524.47-
Feb 5, 202525.3025.3025.1125.1124.93-
Feb 4, 202524.5525.0924.5525.0924.90-
Feb 3, 202525.5325.5325.0025.0024.82-
Jan 31, 202525.5725.5725.3925.3925.20-
Jan 30, 202525.2025.3525.2025.3525.16-
Jan 29, 202525.5325.5525.5325.5525.36-
Jan 28, 202526.1726.1725.8425.8425.65-
Jan 27, 202526.3526.3525.9925.9925.80-
Jan 24, 202526.8126.8126.4026.4026.20-
Jan 23, 202527.2727.2727.2727.2727.07-
Jan 22, 202528.7028.7027.7527.7527.54-
Jan 21, 202529.6829.6828.7528.7528.53-
Jan 20, 202529.0029.0029.0029.0028.79-
Jan 17, 202528.4129.2328.4129.2329.01-
Jan 16, 202527.9528.1327.9528.1327.92-
Jan 15, 202527.3627.7327.3627.7327.52-
Jan 14, 202526.9426.9726.9426.9726.76-
Jan 13, 202526.5927.2426.5927.2427.03-
Jan 10, 202526.4526.4826.4526.4826.28-
Jan 9, 202526.1626.4526.1626.4526.25-
Jan 8, 202526.8626.8626.4926.4926.29-
Jan 7, 202526.5126.9326.5126.9326.73-
Jan 6, 202526.7226.9126.7226.9126.70-
Jan 3, 202526.9326.9326.7026.7026.51-
Jan 2, 202526.1627.3526.1627.3527.15-
Dec 30, 202425.6725.6725.6725.6725.48-
Dec 27, 202425.8525.8525.7825.7825.59-
Dec 23, 202424.8525.0124.8525.0124.82-
Dec 20, 202424.7725.0624.7725.0624.87-
Dec 19, 202425.2325.2325.1825.1824.99-
Dec 18, 202425.8025.9625.8025.9625.77-
Dec 17, 202426.5026.5025.8825.8825.69-
Dec 16, 202427.2127.2127.0027.0026.79-
Dec 13, 202427.5127.5127.3727.3727.17-
Dec 12, 202427.7527.7527.4527.4527.25-
Dec 11, 202427.7227.7227.6627.6627.45-
Dec 10, 202427.4227.8027.4227.8027.59-
Dec 9, 202427.3227.6027.3227.6027.39-
Dec 6, 202428.2528.2527.6127.6127.41-
Dec 5, 202428.9528.9528.7628.7628.55-
Dec 4, 2024 0.15011 Dividend
Dec 4, 202429.9229.9229.2929.2929.07-
Dec 3, 202430.0630.0629.9329.9329.54-
Dec 2, 202430.2830.2829.8229.8229.42-
Nov 29, 202430.1430.1430.1330.1329.73-
Nov 28, 202430.0830.0830.0830.0829.68-
Nov 27, 202430.3230.3230.3130.3129.91-
Nov 26, 202430.5030.5030.1830.1829.79-
Nov 25, 202430.4930.4930.3930.3929.99-
Nov 22, 202430.3930.9130.3930.9130.50-
Nov 21, 202429.4930.2529.4930.2529.85-
Nov 20, 202428.6529.1728.6529.1728.79-
Nov 19, 202429.1029.1028.6728.6728.29-
Nov 18, 202428.3728.6028.3728.6028.23-
Nov 15, 202428.2428.4228.2428.4228.05-
Nov 14, 202428.5028.5028.4428.4428.07-
Nov 13, 202428.4928.4928.4728.4728.10-
Nov 12, 202428.1528.5528.1528.5528.17-
Nov 11, 202427.4027.9927.4027.9927.62-
Nov 8, 202427.3127.3127.2827.2826.93-
Nov 7, 202428.5128.5127.1727.1726.81-
Nov 6, 202426.3628.1926.3628.1927.83-
Nov 5, 202425.3926.0825.3926.0825.73-
Nov 4, 202425.7725.7725.7425.7425.40-
Nov 1, 202425.4125.5925.4125.5925.26-
Oct 31, 202425.5025.5725.5025.5725.24-
Oct 30, 202425.4225.6625.4225.6625.32-
Oct 29, 202425.5625.5625.4825.4825.15-
Oct 28, 202425.5025.6025.5025.6025.26-
Oct 25, 202425.6026.0825.6026.0825.73-
Oct 24, 202425.8325.8325.6325.6325.29-
Oct 23, 202426.3826.3825.7525.7525.41-
Oct 22, 202426.0126.2026.0126.2025.86-
Oct 21, 202426.0026.0226.0026.0225.68-
Oct 18, 202426.7026.7026.0126.0125.67-
Oct 17, 202426.9326.9326.3526.3526.00-
Oct 16, 202426.8026.9826.8026.9826.62-
Oct 15, 202427.3027.3027.1527.1526.79-
Oct 14, 202427.8727.9327.8727.9327.57-
Oct 11, 202427.9928.1827.9928.1827.81-
Oct 10, 202427.7428.0727.7428.0727.70-
Oct 9, 202427.3227.6027.3227.6027.24-
Oct 8, 202428.0028.0027.3527.3527.00-
Oct 7, 202428.2028.3728.2028.3728.00-
Oct 4, 202427.8228.2427.8228.2427.87-
Oct 3, 202426.9827.5226.9827.5227.16-
Oct 2, 202427.2427.2426.8426.8426.49-
Oct 1, 202426.0026.8926.0026.8926.54-
Sep 30, 202425.7026.0025.7026.0025.66-
Sep 27, 202424.8725.3624.8725.3625.03-
Sep 26, 202425.6725.6725.0025.0024.67-
Sep 25, 202426.5826.5826.3626.3626.02-
Sep 24, 202426.9727.0026.9727.0026.64-
Sep 23, 202426.4026.7026.4026.7026.35-
Sep 20, 202426.2326.3726.2326.3726.02-
Sep 19, 202426.3526.7726.3526.7726.42-
Sep 18, 202426.1526.1526.1426.1425.79-
Sep 17, 202425.4826.0025.4826.0025.65-
Sep 16, 202424.9725.1724.9725.1724.85-
Sep 13, 202425.2425.2825.2425.2824.95-
Sep 12, 202425.5025.5025.4725.4725.13-
Sep 11, 202425.5925.5925.3125.3124.98-
Sep 10, 202425.9225.9225.6025.6025.26-
Sep 9, 202425.7425.9325.7425.9325.59-
Sep 6, 202426.1826.1825.8225.8225.48-
Sep 5, 202426.6826.6826.2826.2825.94-
Sep 4, 2024 0.15011 Dividend
Sep 4, 202426.6826.7526.6826.7526.40-
Sep 3, 202428.2628.2627.2827.2826.76-
Sep 2, 202427.9228.0527.9228.0527.51-
Aug 30, 202428.3028.3028.0528.0527.51-
Aug 29, 202427.7528.2327.7528.2327.69-
Aug 28, 202428.2228.2228.2228.2227.68-
Aug 27, 202428.4428.4428.1928.1927.65-
Aug 26, 202428.4528.4528.3528.3527.80-
Aug 23, 202427.9528.2427.9528.2427.69-
Aug 22, 202427.8428.0727.8428.0727.53-
Aug 21, 202427.8327.8327.8327.8327.29-
Aug 20, 202428.4928.4928.4928.4927.94-
Aug 19, 202428.2028.2028.2028.2027.66-
Aug 16, 202428.3528.3528.3528.3527.80-
Aug 15, 202427.9227.9227.9227.9227.39-
Aug 14, 202428.3228.3228.3228.3227.78-
Aug 13, 202428.5728.5728.5728.5728.02-
Aug 12, 202428.3928.3928.3928.3927.84-
Aug 9, 202428.5128.5128.5128.5127.97-
Aug 8, 202427.9827.9827.9827.9827.44-
Aug 7, 202428.3628.3628.3628.3627.81-
Aug 6, 202428.4028.4028.4028.4027.85-
Aug 5, 202428.7328.7328.7328.7328.18-
Aug 2, 202430.6730.6730.6730.6730.07-
Aug 1, 202432.0032.0032.0032.0031.38-
Jul 31, 202431.9031.9031.9031.9031.29-
Jul 30, 202431.0931.0931.0931.0930.50-
Jul 29, 202431.8131.8131.8131.8131.19-
Jul 26, 202431.4031.4031.4031.4030.80-
Jul 25, 202430.3330.3330.3330.3329.75-
Jul 24, 202430.6330.6330.6330.6330.04-
Jul 23, 202430.5130.5130.5130.5129.92-
Jul 22, 202431.5631.5631.5631.5630.95-
Jul 19, 202433.3833.3833.3833.3832.74-
Jul 18, 202433.1733.1733.1733.1732.54-
Jul 17, 202432.8132.8132.8132.8132.18-
Jul 16, 202432.2832.2832.2832.2831.66-
Jul 15, 202431.2331.2331.2331.2330.63-
Jul 12, 202430.8330.8330.8330.8330.23-
Jul 11, 202430.3530.3530.3530.3529.77-
Jul 10, 202430.2330.2330.2330.2329.65-
Jul 9, 202430.6030.6030.6030.6030.02-
Jul 8, 202430.4430.6530.4430.6530.0682
Jul 5, 202431.2331.2331.2331.2330.62-
Jul 4, 202431.1931.1931.1931.1930.59-
Jul 3, 202431.1831.1831.1831.1830.58-
Jul 2, 202431.0131.0131.0131.0130.41-
Jul 1, 202431.3331.3331.3331.3330.73-
Jun 28, 202431.3731.3731.3731.3730.77-
Jun 27, 202431.6631.6631.6631.6631.05-
Jun 26, 202432.2632.2632.2632.2631.63-
Jun 25, 202431.8931.8931.8931.8931.27-
Jun 24, 202431.3331.3331.3331.3330.73-
Jun 21, 202431.0131.0131.0131.0130.41-
Jun 20, 202430.6430.6430.6430.6430.05-
Jun 19, 202430.6030.6030.6030.6030.01-
Jun 18, 202430.9530.9530.9530.9530.36-
Jun 17, 202430.6530.6530.6530.6530.06-
Jun 14, 202431.3831.3831.3831.3830.77-
Jun 13, 202431.9131.9131.9131.9131.30-
Jun 12, 202432.1132.1132.1132.1131.49-
Jun 11, 202431.9331.9331.9331.9331.32-
Jun 10, 202431.5831.5831.5831.5830.98-
Jun 7, 202430.9730.9730.9730.9730.37-
Jun 6, 202430.7030.7030.7030.7030.11-
Jun 5, 2024 0.15011 Dividend
Jun 5, 202430.9130.9130.9130.9130.32-
Jun 4, 202431.4931.4931.4931.4930.72-
Jun 3, 202433.4533.4533.4533.4532.63-
May 31, 202433.1033.1033.1033.1032.28-
May 30, 202432.9432.9432.9432.9432.13-
May 29, 202433.4533.4533.4533.4532.63-
May 28, 202433.5633.5633.5633.5632.73-
May 27, 202433.1833.1833.1833.1832.37-
May 24, 202433.0133.0133.0133.0132.20-
May 23, 202433.6233.6233.6233.6232.79-
May 22, 202434.5434.5434.5434.5433.70-
May 21, 202434.8334.8334.8334.8333.98-
May 20, 202434.7634.7634.7634.7633.90-
May 17, 202434.3834.3834.3834.3833.53-
May 16, 202434.2434.2434.2434.2433.40-
May 15, 202434.5834.5834.5834.5833.74-
May 14, 202434.4934.4934.4934.4933.64-
May 13, 202434.3134.3134.3134.3133.47-
May 10, 202434.6734.6734.6734.6733.82-
May 9, 202434.3234.3234.3234.3233.48-
May 8, 202434.5134.5134.5134.5133.66-
May 7, 202434.1934.1934.1934.1933.35-
May 6, 202434.0234.0234.0234.0233.19-
May 3, 202434.1334.1334.1334.1333.29-
May 2, 202433.9033.9033.9033.9033.06-
Apr 30, 202436.2136.2136.2136.2135.32-
Apr 29, 202435.8835.8835.8835.8835.00-
Apr 26, 202436.1936.1936.1936.1935.30-
Apr 25, 202435.8335.8335.8335.8334.95-
Apr 24, 202436.0336.0336.0336.0335.15-
Apr 23, 202436.2236.2236.2236.2235.34-