Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 639.00 | 639.00 | 629.00 | 629.00 | 629.00 | 1,507 |
| 2022-06-29 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 794 |
| 2022-06-28 | 618.07 | 655.00 | 618.07 | 655.00 | 655.00 | 13 |
| 2022-06-27 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-24 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-23 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-22 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-06-21 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 140 |
| 2022-06-20 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-06-17 | 689.00 | 689.00 | 655.00 | 655.00 | 655.00 | 655 |
| 2022-06-16 | 698.12 | 698.12 | 693.00 | 694.00 | 694.00 | 905 |
| 2022-06-15 | 742.74 | 742.74 | 742.74 | 742.74 | 742.74 | 500 |
| 2022-06-14 | 789.00 | 798.00 | 789.00 | 792.99 | 792.99 | 225 |
| 2022-06-13 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2022-06-10 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 53 |
| 2022-06-09 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0 |
| 2022-06-08 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 138 |
| 2022-06-07 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 151 |
| 2022-06-06 | 809.00 | 811.00 | 805.77 | 810.00 | 810.00 | 3,679 |
| 2022-06-03 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 100 |
| 2022-06-02 | 817.06 | 817.06 | 817.06 | 817.06 | 817.06 | 0 |
| 2022-06-01 | 803.00 | 817.06 | 803.00 | 817.06 | 817.06 | 257 |
| 2022-05-31 | 810.00 | 810.00 | 809.00 | 809.00 | 809.00 | 260 |
| 2022-05-30 | 805.41 | 805.41 | 805.41 | 805.41 | 805.41 | 0 |
| 2022-05-27 | 793.00 | 805.41 | 793.00 | 805.41 | 805.41 | 1,239 |
| 2022-05-26 | 794.32 | 794.32 | 794.32 | 794.32 | 794.32 | 500 |
| 2022-05-25 | 762.00 | 762.43 | 762.00 | 762.43 | 762.43 | 529 |
| 2022-05-24 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 0 |
| 2022-05-23 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 51 |
| 2022-05-20 | 719.27 | 719.27 | 719.27 | 719.27 | 719.27 | 0 |
| 2022-05-19 | 719.27 | 719.27 | 719.27 | 719.27 | 719.27 | 0 |
| 2022-05-18 | 725.00 | 725.00 | 719.27 | 719.27 | 719.27 | 631 |
| 2022-05-17 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 34 |
| 2022-05-16 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2022-05-13 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 49 |
| 2022-05-12 | 685.50 | 686.88 | 685.50 | 686.88 | 686.88 | 1,002 |
| 2022-05-11 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 18 |
| 2022-05-10 | 706.25 | 706.25 | 697.68 | 697.68 | 697.68 | 1,200 |
| 2022-05-09 | 719.52 | 727.38 | 710.21 | 710.21 | 710.21 | 701 |
| 2022-05-06 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0 |
| 2022-05-05 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 75 |
| 2022-05-04 | 740.00 | 740.37 | 733.45 | 740.37 | 740.37 | 93 |
| 2022-05-03 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0 |
| 2022-05-02 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0 |
| 2022-04-29 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0 |
| 2022-04-28 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0 |
| 2022-04-27 | 770.00 | 770.00 | 743.00 | 743.00 | 743.00 | 537 |
| 2022-04-26 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 1,414 |
| 2022-04-25 | 745.00 | 745.00 | 685.00 | 713.72 | 713.72 | 2,056 |
| 2022-04-22 | 780.00 | 780.00 | 767.80 | 770.00 | 770.00 | 3,779 |
| 2022-04-21 | 810.00 | 810.00 | 789.03 | 790.00 | 790.00 | 825 |
| 2022-04-20 | 798.37 | 802.50 | 789.01 | 800.00 | 800.00 | 1,469 |
| 2022-04-19 | 815.00 | 864.59 | 815.00 | 830.00 | 830.00 | 769 |
| 2022-04-18 | 830.35 | 830.35 | 825.00 | 825.00 | 825.00 | 2,740 |
| 2022-04-13 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 9 |
| 2022-04-12 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 164 |
| 2022-04-11 | 778.43 | 795.00 | 773.60 | 795.00 | 795.00 | 302 |
| 2022-04-08 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 26 |
| 2022-04-07 | 740.00 | 745.94 | 740.00 | 745.94 | 745.94 | 504 |
| 2022-04-06 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-04 | 0.1800 MXN |
| 2019-09-03 | 0.1800 MXN |
| 2019-06-04 | 0.1800 MXN |
| 2019-03-05 | 0.1800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.