Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 530.00 | 541.79 | 530.00 | 541.79 | 541.79 | 161 |
| 2022-01-06 | 532.99 | 532.99 | 512.51 | 527.00 | 527.00 | 3,946 |
| 2022-01-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 19 |
| 2022-01-04 | 526.00 | 526.00 | 520.00 | 525.00 | 525.00 | 323 |
| 2022-01-03 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 15 |
| 2021-12-31 | 472.20 | 472.20 | 472.20 | 472.20 | 472.20 | 0 |
| 2021-12-30 | 472.21 | 472.21 | 472.20 | 472.20 | 472.20 | 175 |
| 2021-12-29 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2021-12-28 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2021-12-27 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 55 |
| 2021-12-24 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2021-12-23 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2021-12-22 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2021-12-21 | 465.50 | 470.00 | 465.50 | 470.00 | 470.00 | 120 |
| 2021-12-20 | 457.50 | 457.50 | 457.50 | 457.50 | 457.50 | 0 |
| 2021-12-17 | 458.00 | 458.00 | 457.50 | 457.50 | 457.50 | 40 |
| 2021-12-16 | 457.57 | 457.57 | 457.57 | 457.57 | 457.57 | 0 |
| 2021-12-15 | 457.57 | 457.57 | 457.57 | 457.57 | 457.57 | 100 |
| 2021-12-14 | 484.50 | 484.50 | 473.56 | 473.56 | 473.56 | 31 |
| 2021-12-13 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | 45 |
| 2021-12-10 | 484.14 | 484.14 | 484.14 | 484.14 | 484.14 | 10 |
| 2021-12-09 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2021-12-08 | 492.00 | 499.00 | 492.00 | 498.00 | 498.00 | 317 |
| 2021-12-07 | 501.59 | 501.59 | 501.59 | 501.59 | 501.59 | 13 |
| 2021-12-06 | 485.00 | 485.20 | 485.00 | 485.20 | 485.20 | 57 |
| 2021-12-03 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | 0 |
| 2021-12-02 | 455.00 | 455.55 | 455.00 | 455.55 | 455.55 | 55 |
| 2021-12-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 37,465 |
| 2021-11-30 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | 684 |
| 2021-11-29 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 17,000 |
| 2021-11-26 | 469.89 | 469.89 | 466.00 | 466.00 | 466.00 | 2,545 |
| 2021-11-25 | 482.43 | 482.43 | 482.43 | 482.43 | 482.43 | 0 |
| 2021-11-24 | 482.43 | 482.43 | 482.43 | 482.43 | 482.43 | 0 |
| 2021-11-23 | 487.00 | 488.81 | 482.43 | 482.43 | 482.43 | 235 |
| 2021-11-22 | 459.05 | 470.00 | 459.05 | 470.00 | 470.00 | 193 |
| 2021-11-19 | 455.85 | 456.11 | 455.85 | 456.11 | 456.11 | 1,006 |
| 2021-11-18 | 486.99 | 486.99 | 486.99 | 486.99 | 486.99 | 0 |
| 2021-11-17 | 477.70 | 486.99 | 477.70 | 486.99 | 486.99 | 116 |
| 2021-11-16 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2021-11-12 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2021-11-11 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2021-11-10 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2021-11-09 | 504.60 | 525.00 | 504.60 | 525.00 | 525.00 | 87 |
| 2021-11-08 | 504.59 | 504.60 | 504.59 | 504.60 | 504.60 | 172 |
| 2021-11-05 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2021-11-04 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 49 |
| 2021-11-03 | 518.50 | 518.50 | 518.50 | 518.50 | 518.50 | 980 |
| 2021-11-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2021-10-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2021-10-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 47 |
| 2021-10-27 | 527.24 | 527.24 | 527.24 | 527.24 | 527.24 | 58 |
| 2021-10-26 | 526.00 | 530.65 | 526.00 | 530.65 | 530.65 | 87 |
| 2021-10-25 | 516.26 | 516.26 | 516.26 | 516.26 | 516.26 | 0 |
| 2021-10-22 | 516.26 | 516.26 | 516.26 | 516.26 | 516.26 | 101 |
| 2021-10-21 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 561 |
| 2021-10-20 | 525.00 | 530.00 | 525.00 | 526.01 | 526.01 | 1,891 |
← NewerPage 21 of 21 · 1,256 trading days
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.