Halliburton Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	34.990	35.900	34.805	35.675	32.988	18,330
2022-03-16	34.650	34.920	33.480	33.819	31.272	4,202
2022-03-15	34.500	35.040	34.070	34.980	32.346	3,658
2022-03-14	36.260	36.620	35.350	35.670	32.984	8,215
2022-03-11	36.941	37.710	36.810	37.710	34.870	1,178
2022-03-10	35.948	37.330	35.276	37.320	34.510	7,173
2022-03-09	35.340	35.445	33.475	34.130	31.560	8,232
2022-03-08	36.900	39.220	35.920	36.320	33.585	23,343
2022-03-07	34.300	37.360	34.160	36.550	33.798	72,224
2022-03-04	33.420	33.690	32.980	33.470	30.949	18,185
2022-03-03	32.580	32.990	32.515	32.940	30.459	1,724
2022-03-02	32.910	33.260	32.435	32.705	30.242	1,002
2022-03-01	34.020	34.140	31.145	31.385	29.021	4,421
2022-02-28	32.230	33.325	32.060	33.210	30.598	3,418
2022-02-25	31.489	32.075	31.270	31.995	29.479	7,304
2022-02-24	32.430	32.430	30.755	30.755	28.336	28,185
2022-02-23	31.377	31.875	31.377	31.735	29.239	2,069
2022-02-22	33.150	33.290	31.265	31.282	28.822	3,207
2022-02-18	32.315	32.655	31.962	32.305	29.764	1,716
2022-02-17	33.370	33.525	32.900	33.212	30.600	948
2022-02-16	32.888	33.880	32.888	33.880	31.215	41,102
2022-02-15	31.342	32.375	31.165	32.310	29.769	4,844
2022-02-14	33.350	33.590	32.124	32.560	29.999	3,527
2022-02-11	32.490	33.450	32.490	33.215	30.603	4,895
2022-02-10	32.670	33.470	32.300	32.705	30.133	3,988
2022-02-09	31.940	32.820	31.930	32.590	30.027	3,600
2022-02-08	32.210	32.390	31.392	31.830	29.327	21,252
2022-02-07	31.650	32.665	31.290	32.425	29.875	15,733
2022-02-04	31.414	32.370	31.414	31.810	29.308	4,960
2022-02-03	31.340	31.340	30.710	30.950	28.516	5,129
2022-02-02	31.200	31.495	30.998	31.404	28.934	1,203,918
2022-02-01	30.460	31.450	30.305	31.330	28.866	4,680
2022-01-31	31.250	31.250	30.465	31.075	28.631	1,871
2022-01-28	30.760	31.725	30.760	31.170	28.719	3,926
2022-01-27	31.260	32.040	30.375	30.715	28.299	7,793
2022-01-26	31.010	31.490	30.505	31.250	28.792	10,204
2022-01-25	28.430	30.510	27.992	30.495	28.097	10,170
2022-01-24	26.655	27.490	26.340	27.490	25.328	8,745
2022-01-21	27.700	28.032	27.360	27.700	25.521	344,062
2022-01-20	28.345	28.880	28.345	28.840	26.572	1,125
2022-01-19	28.920	28.920	27.992	28.440	26.203	20,721
2022-01-18	28.980	29.110	28.400	28.560	26.314	343,528
2022-01-17	28.723	28.723	28.723	28.723	26.464	1,700
2022-01-14	27.980	28.710	27.980	28.160	25.945	1,000
2022-01-13	27.424	28.270	27.424	28.098	25.888	8,088
2022-01-12	27.362	27.520	27.182	27.418	25.262	10,619
2022-01-11	26.148	27.010	25.900	27.010	24.886	5,232
2022-01-10	25.790	26.250	25.600	25.752	23.727	1,436
2022-01-07	25.670	26.175	25.480	26.172	24.114	4,975
2022-01-06	25.978	26.171	25.460	25.655	23.637	3,863
2022-01-05	25.820	25.855	25.490	25.692	23.671	2,549
2022-01-04	24.900	25.810	24.870	25.530	23.522	6,126
2021-12-31	22.620	22.785	22.620	22.785	20.993	61
2021-12-30	22.820	23.080	22.820	22.940	21.136	94
2021-12-29	22.880	22.900	22.790	22.870	21.071	734
2021-12-23	22.940	23.005	22.760	22.760	20.970	2,915
2021-12-22	22.610	22.932	22.610	22.932	21.128	102
2021-12-21	22.268	22.560	22.268	22.560	20.786	445
2021-12-20	21.359	21.430	21.359	21.430	19.745	511
2021-12-17	22.430	22.430	21.898	22.345	20.588	441

← NewerPage 20 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	0.1700 USD
2025-09-02	0.1700 USD
2025-06-03	0.1700 USD
2025-03-04	0.1700 USD
2024-12-03	0.1700 USD
2024-09-04	0.1700 USD
2024-06-05	0.1700 USD
2024-03-05	0.1700 USD
2023-12-06	0.1600 USD
2023-09-05	0.1600 USD
2023-06-06	0.1600 USD
2023-02-28	0.1600 USD
2022-12-07	0.1200 USD
2022-09-06	0.1200 USD
2022-05-31	0.1200 USD
2022-03-01	0.1200 USD
2021-12-08	0.0450 USD
2021-08-31	0.0450 USD
2021-06-01	0.0450 USD
2021-03-02	0.0450 USD
2020-12-02	0.0450 USD
2020-09-01	0.0450 USD
2020-06-02	0.0450 USD
2020-03-03	0.1800 USD
2019-12-04	0.1800 USD
2019-09-03	0.1800 USD
2019-06-04	0.1800 USD
2019-03-05	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.