Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2022-04-04 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2022-04-01 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2022-03-31 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 160 |
| 2022-03-30 | 761.00 | 765.00 | 761.00 | 765.00 | 765.00 | 100 |
| 2022-03-29 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 27 |
| 2022-03-28 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 9 |
| 2022-03-25 | 760.00 | 795.00 | 760.00 | 776.00 | 776.00 | 63 |
| 2022-03-24 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 650 |
| 2022-03-23 | 772.99 | 775.00 | 767.00 | 775.00 | 775.00 | 242 |
| 2022-03-22 | 762.49 | 762.49 | 747.00 | 747.00 | 747.00 | 473 |
| 2022-03-18 | 732.50 | 737.00 | 732.50 | 737.00 | 737.00 | 10 |
| 2022-03-17 | 733.00 | 735.50 | 732.50 | 732.50 | 732.50 | 2,829 |
| 2022-03-16 | 712.50 | 712.50 | 692.00 | 692.00 | 692.00 | 7,066 |
| 2022-03-15 | 726.37 | 726.37 | 707.00 | 707.00 | 707.00 | 585 |
| 2022-03-14 | 753.00 | 753.00 | 745.86 | 745.86 | 745.86 | 19 |
| 2022-03-11 | 781.00 | 781.00 | 755.21 | 761.61 | 761.61 | 1,701 |
| 2022-03-10 | 757.00 | 800.00 | 757.00 | 790.50 | 790.50 | 2,300 |
| 2022-03-09 | 738.92 | 749.99 | 715.00 | 725.39 | 725.39 | 17,823 |
| 2022-03-08 | 792.20 | 855.59 | 786.00 | 786.00 | 786.00 | 1,762 |
| 2022-03-07 | 731.00 | 792.29 | 731.00 | 792.29 | 792.29 | 2,535 |
| 2022-03-04 | 680.45 | 680.45 | 680.45 | 680.45 | 680.45 | 0 |
| 2022-03-03 | 680.45 | 680.45 | 680.45 | 680.45 | 680.45 | 315 |
| 2022-03-02 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 550 |
| 2022-03-01 | 655.88 | 655.88 | 655.88 | 655.88 | 655.88 | 0 |
| 2022-02-28 | 655.88 | 655.88 | 655.88 | 655.88 | 655.88 | 12 |
| 2022-02-25 | 646.68 | 648.61 | 646.68 | 648.61 | 648.61 | 20 |
| 2022-02-24 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 29 |
| 2022-02-23 | 673.97 | 673.97 | 673.97 | 673.97 | 673.97 | 0 |
| 2022-02-22 | 673.97 | 673.97 | 673.97 | 673.97 | 673.97 | 0 |
| 2022-02-21 | 673.97 | 673.97 | 673.97 | 673.97 | 673.97 | 0 |
| 2022-02-18 | 673.97 | 673.97 | 673.97 | 673.97 | 673.97 | 0 |
| 2022-02-17 | 669.40 | 673.97 | 669.40 | 673.97 | 673.97 | 30 |
| 2022-02-16 | 661.86 | 661.86 | 661.86 | 661.86 | 661.86 | 0 |
| 2022-02-15 | 650.00 | 662.02 | 650.00 | 661.86 | 661.86 | 119 |
| 2022-02-14 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| 2022-02-11 | 680.00 | 701.00 | 680.00 | 690.00 | 690.00 | 47 |
| 2022-02-10 | 682.00 | 682.00 | 666.00 | 666.00 | 666.00 | 82 |
| 2022-02-09 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 30 |
| 2022-02-08 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 131 |
| 2022-02-04 | 648.00 | 661.01 | 648.00 | 661.00 | 661.00 | 3,598 |
| 2022-02-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2022-02-02 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2022-02-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 158 |
| 2022-01-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2022-01-28 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 41 |
| 2022-01-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 15 |
| 2022-01-26 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2022-01-25 | 600.61 | 636.00 | 600.61 | 636.00 | 636.00 | 1,539 |
| 2022-01-24 | 556.10 | 581.51 | 553.16 | 581.51 | 581.51 | 325 |
| 2022-01-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 12 |
| 2022-01-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 20 |
| 2022-01-19 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0 |
| 2022-01-18 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 5 |
| 2022-01-17 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0 |
| 2022-01-14 | 581.15 | 584.00 | 580.00 | 584.00 | 584.00 | 263 |
| 2022-01-13 | 555.55 | 555.55 | 555.55 | 555.55 | 555.55 | 0 |
| 2022-01-12 | 555.55 | 555.55 | 555.55 | 555.55 | 555.55 | 0 |
| 2022-01-11 | 540.00 | 555.55 | 540.00 | 555.55 | 555.55 | 2,412 |
| 2022-01-10 | 541.79 | 541.79 | 541.79 | 541.79 | 541.79 | 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.