Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2026-04-27 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2026-04-24 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 0 |
| 2026-04-23 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 72 |
| 2026-04-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5 |
| 2026-04-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-04-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2026-04-17 | 620.00 | 650.00 | 620.00 | 650.00 | 650.00 | 105 |
| 2026-04-16 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 50 |
| 2026-04-15 | 644.19 | 644.19 | 644.19 | 644.19 | 644.19 | 8 |
| 2026-04-14 | 655.21 | 655.21 | 655.21 | 655.21 | 655.21 | 0 |
| 2026-04-13 | 655.21 | 655.21 | 655.21 | 655.21 | 655.21 | 5 |
| 2026-04-10 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-04-09 | 650.00 | 651.70 | 646.00 | 646.00 | 646.00 | 3,560 |
| 2026-04-08 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 15 |
| 2026-04-07 | 666.59 | 668.00 | 666.59 | 668.00 | 668.00 | 12 |
| 2026-04-06 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-04-01 | 686.00 | 686.00 | 671.62 | 675.00 | 675.00 | 606 |
| 2026-03-31 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0 |
| 2026-03-30 | 726.99 | 727.00 | 726.99 | 727.00 | 727.00 | 16 |
| 2026-03-27 | 710.00 | 730.00 | 710.00 | 728.00 | 728.00 | 276 |
| 2026-03-26 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| 2026-03-25 | 677.99 | 677.99 | 677.99 | 677.99 | 677.99 | 11 |
| 2026-03-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 201 |
| 2026-03-23 | 667.68 | 667.68 | 667.68 | 667.68 | 667.68 | 19 |
| 2026-03-20 | 667.68 | 667.68 | 667.68 | 667.68 | 667.68 | 13 |
| 2026-03-19 | 645.99 | 652.00 | 645.99 | 652.00 | 652.00 | 56 |
| 2026-03-18 | 630.80 | 630.80 | 630.80 | 630.80 | 630.80 | 12 |
| 2026-03-17 | 610.70 | 610.70 | 610.70 | 610.70 | 610.70 | 0 |
| 2026-03-13 | 610.70 | 610.70 | 610.70 | 610.70 | 610.70 | 286 |
| 2026-03-12 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 201 |
| 2026-03-11 | 623.59 | 633.50 | 623.50 | 633.50 | 633.50 | 194 |
| 2026-03-10 | 605.99 | 605.99 | 605.99 | 605.99 | 605.99 | 0 |
| 2026-03-09 | 606.00 | 606.00 | 602.97 | 605.99 | 605.99 | 55 |
| 2026-03-06 | 603.99 | 606.00 | 603.99 | 606.00 | 606.00 | 2,420 |
| 2026-03-05 | 601.03 | 601.03 | 601.03 | 601.03 | 601.03 | 26 |
| 2026-03-04 | 616.90 | 616.90 | 603.09 | 604.45 | 604.45 | 820 |
| 2026-03-03 | 627.14 | 627.14 | 620.00 | 620.00 | 619.83 | 61 |
| 2026-03-02 | 627.17 | 630.00 | 627.17 | 630.00 | 629.83 | 244 |
| 2026-02-27 | 620.00 | 620.00 | 620.00 | 620.00 | 619.83 | 5 |
| 2026-02-26 | 616.00 | 616.00 | 616.00 | 616.00 | 615.83 | 602 |
| 2026-02-25 | 598.74 | 600.74 | 598.74 | 600.74 | 600.74 | 261 |
| 2026-02-24 | 593.49 | 593.49 | 593.49 | 593.49 | 593.49 | 10 |
| 2026-02-23 | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | 0 |
| 2026-02-20 | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | 0 |
| 2026-02-19 | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | 0 |
| 2026-02-18 | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | 26 |
| 2026-02-17 | 574.99 | 574.99 | 574.99 | 574.99 | 574.99 | 20 |
| 2026-02-16 | 574.99 | 574.99 | 574.99 | 574.99 | 574.99 | 7 |
| 2026-02-13 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | 6 |
| 2026-02-12 | 598.30 | 598.30 | 598.30 | 598.30 | 598.30 | 0 |
| 2026-02-11 | 600.00 | 605.00 | 598.30 | 598.30 | 598.30 | 203 |
| 2026-02-10 | 581.70 | 581.70 | 581.00 | 581.00 | 581.00 | 358 |
| 2026-02-09 | 585.61 | 585.61 | 585.60 | 585.60 | 585.60 | 4,000 |
| 2026-02-06 | 587.40 | 587.40 | 587.40 | 587.40 | 587.40 | 0 |
| 2026-02-05 | 587.40 | 587.40 | 587.40 | 587.40 | 587.40 | 854 |
| 2026-02-04 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2026-02-03 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 34 |
| 2026-01-30 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 12 |
| 2026-01-29 | 575.01 | 583.97 | 575.01 | 583.97 | 583.97 | 63 |
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.