Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 3,512.50 | 3,512.50 | 3,432.00 | 3,434.50 | 3,270.23 | 91 |
| 2022-02-11 | 3,576.50 | 3,650.00 | 3,550.00 | 3,633.50 | 3,459.71 | 75 |
| 2022-02-10 | 3,457.00 | 3,600.00 | 3,457.00 | 3,591.00 | 3,419.24 | 51 |
| 2022-02-09 | 3,451.00 | 3,487.00 | 3,451.00 | 3,457.50 | 3,292.13 | 13 |
| 2022-02-08 | 3,467.00 | 3,467.00 | 3,397.00 | 3,397.00 | 3,234.52 | 53 |
| 2022-02-07 | 3,551.00 | 3,594.00 | 3,496.50 | 3,594.00 | 3,422.10 | 141 |
| 2022-02-04 | 3,575.00 | 3,575.00 | 3,523.00 | 3,523.00 | 3,354.49 | 82 |
| 2022-02-03 | 3,474.00 | 3,474.00 | 3,375.00 | 3,470.00 | 3,304.03 | 66 |
| 2022-02-02 | 3,531.00 | 3,531.00 | 3,441.50 | 3,450.00 | 3,284.98 | 1,413 |
| 2022-02-01 | 3,413.00 | 3,521.50 | 3,413.00 | 3,482.50 | 3,315.93 | 14 |
| 2022-01-31 | 3,490.00 | 3,490.00 | 3,316.00 | 3,476.50 | 3,310.22 | 400 |
| 2022-01-28 | 3,500.00 | 3,520.00 | 3,470.00 | 3,494.00 | 3,326.88 | 72 |
| 2022-01-27 | 3,673.50 | 3,709.50 | 3,566.50 | 3,566.50 | 3,395.91 | 86 |
| 2022-01-26 | 3,516.50 | 3,598.00 | 3,507.50 | 3,549.00 | 3,379.25 | 85 |
| 2022-01-25 | 3,205.00 | 3,500.00 | 3,200.00 | 3,495.50 | 3,328.31 | 179 |
| 2022-01-24 | 2,995.50 | 3,110.50 | 2,995.50 | 3,110.50 | 2,961.72 | 10 |
| 2022-01-21 | 3,118.50 | 3,118.50 | 3,071.50 | 3,074.00 | 2,926.97 | 124 |
| 2022-01-20 | 3,050.00 | 3,189.50 | 3,050.00 | 3,171.50 | 3,019.80 | 244 |
| 2022-01-19 | 3,035.00 | 3,035.00 | 2,987.50 | 3,025.00 | 2,880.31 | 166 |
| 2022-01-18 | 3,013.00 | 3,097.00 | 2,988.00 | 3,056.00 | 2,909.83 | 170 |
| 2022-01-17 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2,904.12 | 10 |
| 2022-01-14 | 2,933.00 | 2,994.00 | 2,925.00 | 2,994.00 | 2,850.79 | 500 |
| 2022-01-13 | 2,907.00 | 2,945.00 | 2,887.50 | 2,902.50 | 2,763.67 | 173 |
| 2022-01-12 | 2,867.00 | 2,895.50 | 2,859.00 | 2,864.00 | 2,727.01 | 491 |
| 2022-01-11 | 2,765.00 | 2,848.00 | 2,765.00 | 2,848.00 | 2,711.78 | 245 |
| 2022-01-10 | 2,770.00 | 2,770.00 | 2,725.00 | 2,756.00 | 2,624.18 | 397 |
| 2022-01-07 | 2,716.00 | 2,767.50 | 2,692.50 | 2,758.00 | 2,626.08 | 586 |
| 2022-01-06 | 2,715.50 | 2,730.50 | 2,683.50 | 2,715.50 | 2,585.62 | 192 |
| 2022-01-05 | 2,626.50 | 2,660.00 | 2,604.50 | 2,656.00 | 2,528.96 | 329 |
| 2022-01-04 | 2,600.00 | 2,630.00 | 2,587.00 | 2,620.00 | 2,494.68 | 512 |
| 2022-01-03 | 2,350.00 | 2,460.00 | 2,350.00 | 2,451.00 | 2,333.77 | 97 |
| 2021-12-30 | 2,325.00 | 2,325.00 | 2,308.50 | 2,324.50 | 2,213.32 | 30 |
| 2021-12-29 | 2,285.00 | 2,336.50 | 2,285.00 | 2,291.50 | 2,181.90 | 11 |
| 2021-12-28 | 2,307.00 | 2,307.00 | 2,290.00 | 2,300.00 | 2,189.99 | 178 |
| 2021-12-27 | 2,335.00 | 2,335.00 | 2,285.00 | 2,291.50 | 2,181.90 | 72 |
| 2021-12-23 | 2,403.50 | 2,409.00 | 2,315.00 | 2,333.00 | 2,221.41 | 37 |
| 2021-12-22 | 2,370.00 | 2,378.00 | 2,342.00 | 2,378.00 | 2,264.26 | 10 |
← NewerPage 20 of 20 · 1,177 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 128.9875 USD |
| 2026-06-03 | 128.5625 USD |
| 2026-03-04 | 121.2525 USD |
| 2025-12-03 | 120.1900 USD |
| 2025-09-03 | 123.7600 USD |
| 2025-06-04 | 115.4300 USD |
| 2025-03-05 | 100.6400 USD |
| 2024-12-04 | 90.4145 USD |
| 2024-09-04 | 0.0850 USD |
| 2024-06-05 | 0.0850 USD |
| 2024-03-05 | 0.0850 USD |
| 2023-12-06 | 0.0800 USD |
| 2023-09-05 | 0.0800 USD |
| 2023-02-28 | 0.0800 USD |
| 2022-12-07 | 0.0600 USD |
| 2022-09-06 | 0.0600 USD |
| 2022-05-31 | 0.0600 USD |
| 2022-02-25 | 0.0600 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.