Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 560.70 | 560.70 | 560.00 | 560.41 | 560.41 | 14 |
| 2026-07-24 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-07-23 | 579.61 | 580.00 | 579.61 | 580.00 | 580.00 | 2,209 |
| 2026-07-22 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2026-07-21 | 577.80 | 577.80 | 576.00 | 576.00 | 576.00 | 3,645 |
| 2026-07-20 | 597.81 | 597.81 | 597.81 | 597.81 | 597.81 | 0 |
| 2026-07-17 | 597.81 | 597.81 | 597.81 | 597.81 | 597.81 | 21 |
| 2026-07-16 | 611.88 | 611.88 | 611.88 | 611.88 | 611.88 | 3,500 |
| 2026-07-15 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-07-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-07-13 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 81 |
| 2026-07-10 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 8 |
| 2026-07-09 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 10 |
| 2026-07-08 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-07-07 | 585.00 | 595.00 | 584.00 | 595.00 | 595.00 | 3,093 |
| 2026-07-06 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2026-07-03 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2026-07-02 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2026-07-01 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | 2,818 |
| 2026-06-30 | 606.62 | 606.62 | 606.62 | 606.62 | 606.62 | 0 |
| 2026-06-29 | 606.62 | 606.62 | 606.62 | 606.62 | 606.62 | 0 |
| 2026-06-26 | 606.62 | 606.62 | 606.62 | 606.62 | 606.62 | 0 |
| 2026-06-25 | 595.21 | 606.62 | 595.21 | 606.62 | 606.62 | 591 |
| 2026-06-24 | 594.92 | 594.92 | 594.92 | 594.92 | 594.92 | 58 |
| 2026-06-23 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2026-06-22 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2026-06-19 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2026-06-18 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2026-06-17 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 8 |
| 2026-06-16 | 650.01 | 650.01 | 650.01 | 650.01 | 650.01 | 23 |
| 2026-06-15 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 0 |
| 2026-06-12 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 0 |
| 2026-06-11 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 0 |
| 2026-06-10 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 9 |
| 2026-06-09 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 0 |
| 2026-06-08 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 0 |
| 2026-06-05 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 48 |
| 2026-06-04 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0 |
| 2026-06-03 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0 |
| 2026-06-02 | 692.00 | 692.00 | 692.00 | 692.00 | 691.83 | 6 |
| 2026-06-01 | 688.00 | 688.00 | 688.00 | 688.00 | 687.83 | 0 |
| 2026-05-29 | 688.00 | 688.00 | 688.00 | 688.00 | 687.83 | 0 |
| 2026-05-28 | 670.00 | 688.00 | 670.00 | 688.00 | 687.83 | 60 |
| 2026-05-27 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-05-26 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 169 |
| 2026-05-25 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 0 |
| 2026-05-22 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 489 |
| 2026-05-21 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-05-20 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 20 |
| 2026-05-19 | 736.08 | 750.00 | 736.08 | 750.00 | 750.00 | 503 |
| 2026-05-18 | 737.87 | 737.87 | 737.87 | 737.87 | 737.87 | 266 |
| 2026-05-15 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | 0 |
| 2026-05-14 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | 0 |
| 2026-05-13 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | 0 |
| 2026-05-12 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | 0 |
| 2026-05-11 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | 6 |
| 2026-05-08 | 671.77 | 671.77 | 671.77 | 671.77 | 671.77 | 0 |
| 2026-05-07 | 671.77 | 671.77 | 671.77 | 671.77 | 671.77 | 40,741 |
| 2026-05-06 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-05-05 | 731.63 | 731.63 | 730.00 | 730.00 | 730.00 | 71 |
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.