Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 429.94 | 429.94 | 429.94 | 429.94 | 429.94 | 69 |
| 2025-05-13 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-05-12 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 6,128 |
| 2025-05-09 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 246 |
| 2025-05-08 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 6,130 |
| 2025-05-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-05-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-05-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-05-02 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-30 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-29 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-28 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-25 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-24 | 407.83 | 415.00 | 407.83 | 415.00 | 415.00 | 145 |
| 2025-04-23 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 1,251 |
| 2025-04-22 | 398.84 | 406.90 | 398.84 | 406.90 | 406.90 | 1,262 |
| 2025-04-21 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 0 |
| 2025-04-16 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 0 |
| 2025-04-15 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 0 |
| 2025-04-14 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 0 |
| 2025-04-11 | 418.09 | 429.00 | 418.09 | 427.50 | 427.50 | 3,246 |
| 2025-04-10 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | 0 |
| 2025-04-09 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | 0 |
| 2025-04-08 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | 0 |
| 2025-04-07 | 407.56 | 411.60 | 407.56 | 411.60 | 411.60 | 1,455 |
| 2025-04-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-04-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-04-02 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-04-01 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 5 |
| 2025-03-31 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-03-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-03-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-03-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-03-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-03-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-03-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 124 |
| 2025-03-20 | 506.97 | 508.12 | 495.00 | 495.00 | 495.00 | 642 |
| 2025-03-19 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | 52 |
| 2025-03-18 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-03-14 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-03-13 | 490.75 | 510.00 | 486.22 | 510.00 | 510.00 | 773 |
| 2025-03-12 | 513.57 | 513.57 | 513.57 | 513.57 | 513.57 | 0 |
| 2025-03-11 | 513.57 | 513.57 | 513.57 | 513.57 | 513.57 | 0 |
| 2025-03-10 | 513.57 | 513.57 | 513.57 | 513.57 | 513.57 | 8,500 |
| 2025-03-07 | 509.00 | 510.11 | 509.00 | 510.11 | 510.11 | 12,918 |
| 2025-03-06 | 478.47 | 478.47 | 478.47 | 478.47 | 478.47 | 0 |
| 2025-03-05 | 482.28 | 482.28 | 478.47 | 478.47 | 478.47 | 19,188 |
| 2025-03-04 | 515.99 | 515.99 | 501.00 | 501.07 | 501.07 | 4,480 |
| 2025-03-03 | 535.00 | 535.00 | 516.00 | 516.00 | 516.00 | 119 |
| 2025-02-28 | 536.18 | 536.18 | 536.18 | 536.18 | 536.18 | 290 |
| 2025-02-27 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | 0 |
| 2025-02-26 | 539.00 | 539.00 | 531.50 | 531.50 | 531.50 | 1,603 |
| 2025-02-25 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | 1,499 |
| 2025-02-24 | 543.88 | 543.88 | 543.88 | 543.88 | 543.88 | 0 |
| 2025-02-21 | 543.88 | 543.88 | 543.88 | 543.88 | 543.88 | 1,500 |
| 2025-02-20 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | 0 |
| 2025-02-19 | 546.30 | 546.30 | 545.50 | 545.50 | 545.50 | 314 |
| 2025-02-18 | 547.70 | 547.70 | 547.70 | 547.70 | 547.70 | 0 |
| 2025-02-17 | 547.70 | 547.70 | 547.70 | 547.70 | 547.70 | 0 |
| 2025-02-14 | 547.70 | 547.70 | 547.70 | 547.70 | 547.70 | 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.