Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 503.73 | 503.73 | 503.73 | 503.73 | 503.73 | 30 |
| 2025-10-29 | 500.00 | 504.00 | 500.00 | 504.00 | 504.00 | 18 |
| 2025-10-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-10-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-10-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-10-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-10-22 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 370 |
| 2025-10-21 | 412.51 | 465.00 | 412.51 | 465.00 | 465.00 | 145 |
| 2025-10-20 | 415.00 | 415.00 | 412.00 | 412.00 | 412.00 | 54 |
| 2025-10-17 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 10 |
| 2025-10-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 9,719 |
| 2025-10-15 | 412.40 | 412.40 | 410.00 | 410.00 | 410.00 | 2,075 |
| 2025-10-14 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 21 |
| 2025-10-13 | 405.65 | 414.00 | 405.65 | 414.00 | 414.00 | 164 |
| 2025-10-10 | 436.68 | 436.68 | 436.68 | 436.68 | 436.68 | 0 |
| 2025-10-09 | 436.68 | 436.68 | 436.68 | 436.68 | 436.68 | 9 |
| 2025-10-08 | 449.11 | 449.11 | 449.11 | 449.11 | 449.11 | 0 |
| 2025-10-07 | 449.11 | 449.11 | 449.11 | 449.11 | 449.11 | 0 |
| 2025-10-06 | 449.11 | 449.11 | 449.11 | 449.11 | 449.11 | 0 |
| 2025-10-03 | 449.11 | 449.11 | 449.11 | 449.11 | 449.11 | 29 |
| 2025-10-02 | 455.00 | 455.00 | 452.39 | 452.39 | 452.39 | 1,934 |
| 2025-10-01 | 456.73 | 456.73 | 456.73 | 456.73 | 456.73 | 31 |
| 2025-09-30 | 458.05 | 458.05 | 458.05 | 458.05 | 458.05 | 0 |
| 2025-09-29 | 458.05 | 458.05 | 458.05 | 458.05 | 458.05 | 5,391 |
| 2025-09-26 | 461.00 | 468.00 | 461.00 | 468.00 | 468.00 | 416 |
| 2025-09-25 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 0 |
| 2025-09-24 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 11 |
| 2025-09-23 | 420.00 | 450.00 | 420.00 | 444.40 | 444.40 | 206 |
| 2025-09-22 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1,239 |
| 2025-09-19 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-18 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-15 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-12 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 70 |
| 2025-09-09 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | 0 |
| 2025-09-08 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | 0 |
| 2025-09-05 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | 10 |
| 2025-09-04 | 406.01 | 406.01 | 406.01 | 406.01 | 406.01 | 17,143 |
| 2025-09-03 | 420.31 | 420.31 | 420.31 | 420.31 | 420.31 | 0 |
| 2025-09-02 | 423.00 | 423.00 | 420.31 | 420.31 | 420.14 | 1,253 |
| 2025-09-01 | 400.00 | 400.00 | 400.00 | 400.00 | 399.84 | 10 |
| 2025-08-29 | 421.36 | 421.36 | 421.36 | 421.36 | 421.19 | 403 |
| 2025-08-28 | 413.00 | 413.00 | 410.78 | 410.78 | 410.61 | 133 |
| 2025-08-27 | 409.29 | 409.29 | 409.29 | 409.29 | 409.29 | 0 |
| 2025-08-26 | 409.29 | 409.29 | 409.29 | 409.29 | 409.29 | 221 |
| 2025-08-25 | 408.01 | 408.01 | 408.01 | 408.01 | 408.01 | 0 |
| 2025-08-22 | 407.50 | 408.01 | 407.50 | 408.01 | 408.01 | 5,025 |
| 2025-08-21 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-08-20 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-08-19 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-08-18 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-08-15 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-08-14 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 101 |
| 2025-08-13 | 388.78 | 388.78 | 388.78 | 388.78 | 388.78 | 0 |
| 2025-08-12 | 388.78 | 388.78 | 388.78 | 388.78 | 388.78 | 1,000 |
| 2025-08-11 | 394.55 | 394.55 | 394.55 | 394.55 | 394.55 | 0 |
| 2025-08-08 | 394.55 | 394.55 | 394.55 | 394.55 | 394.55 | 0 |
| 2025-08-07 | 394.55 | 394.55 | 394.55 | 394.55 | 394.55 | 1,001 |
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.