Halliburton Company (HAL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 30 |
| 01 Jul 2024 | 31.33 | 31.33 | 31.23 | 31.23 | 31.23 | 30 |
| 28 Jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 27 Jun 2024 | 31.66 | 31.82 | 31.66 | 31.82 | 31.82 | 125 |
| 26 Jun 2024 | 32.26 | 32.51 | 32.02 | 32.02 | 32.02 | 410 |
| 25 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 24 Jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 21 Jun 2024 | 31.01 | 31.01 | 30.98 | 30.98 | 30.98 | 200 |
| 20 Jun 2024 | 30.64 | 30.84 | 30.64 | 30.84 | 30.84 | 75 |
| 19 Jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 18 Jun 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 17 Jun 2024 | 30.67 | 30.68 | 30.52 | 30.52 | 30.52 | 2,530 |
| 14 Jun 2024 | 31.38 | 31.38 | 31.06 | 31.06 | 31.06 | 500 |
| 13 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 26 |
| 12 Jun 2024 | 32.11 | 32.11 | 31.95 | 31.95 | 31.95 | 75 |
| 11 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 10 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 07 Jun 2024 | 30.97 | 30.97 | 30.92 | 30.92 | 30.92 | 100 |
| 06 Jun 2024 | 30.70 | 30.73 | 30.70 | 30.73 | 30.73 | 60 |
| 05 Jun 2024 | 30.91 | 30.99 | 30.66 | 30.72 | 30.72 | 1,295 |
| 05 Jun 2024 | 0.17 Dividend | |||||
| 04 Jun 2024 | 31.52 | 31.91 | 31.52 | 31.91 | 31.74 | 200 |
| 03 Jun 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.27 | - |
| 31 May 2024 | 33.10 | 33.13 | 33.10 | 33.13 | 32.96 | - |
| 30 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.76 | - |
| 29 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.27 | - |
| 28 May 2024 | 33.56 | 33.56 | 33.54 | 33.54 | 33.36 | 233 |
| 27 May 2024 | 33.17 | 33.43 | 33.17 | 33.43 | 33.25 | 1,200 |
| 24 May 2024 | 33.19 | 33.19 | 33.01 | 33.01 | 32.83 | 150 |
| 23 May 2024 | 33.61 | 33.61 | 33.17 | 33.17 | 32.99 | 50 |
| 22 May 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.36 | - |
| 21 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.65 | - |
| 20 May 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.56 | - |
| 17 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.21 | - |
| 16 May 2024 | 34.24 | 34.24 | 33.67 | 33.67 | 33.50 | 550 |
| 15 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.40 | - |
| 14 May 2024 | 34.50 | 34.72 | 34.50 | 34.72 | 34.54 | 300 |
| 13 May 2024 | 34.31 | 34.31 | 34.13 | 34.13 | 33.94 | 100 |
| 10 May 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.50 | - |
| 09 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.14 | - |
| 08 May 2024 | 34.51 | 34.51 | 34.37 | 34.37 | 34.18 | 350 |
| 07 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.01 | - |
| 06 May 2024 | 34.11 | 34.26 | 34.11 | 34.26 | 34.08 | 1,200 |
| 03 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.95 | - |
| 02 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.71 | - |
| 30 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.02 | - |
| 29 Apr 2024 | 35.74 | 35.74 | 35.69 | 35.69 | 35.50 | 100 |
| 26 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.00 | - |
| 25 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.63 | - |
| 24 Apr 2024 | 36.03 | 36.03 | 35.85 | 35.85 | 35.65 | 100 |
| 23 Apr 2024 | 36.22 | 36.45 | 36.22 | 36.45 | 36.26 | 265 |
| 22 Apr 2024 | 36.42 | 36.42 | 36.40 | 36.40 | 36.20 | 50 |
| 19 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.83 | - |
| 18 Apr 2024 | 35.57 | 36.06 | 35.57 | 36.06 | 35.86 | 150 |
| 17 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.80 | - |
| 16 Apr 2024 | 36.66 | 36.66 | 36.03 | 36.03 | 35.83 | 845 |
| 15 Apr 2024 | 37.20 | 37.49 | 36.97 | 36.97 | 36.78 | 915 |
| 12 Apr 2024 | 38.09 | 38.90 | 38.09 | 38.49 | 38.28 | 1,160 |
| 11 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.93 | - |
| 10 Apr 2024 | 37.64 | 37.64 | 37.54 | 37.54 | 37.34 | 160 |
| 09 Apr 2024 | 37.60 | 37.85 | 37.53 | 37.85 | 37.65 | 447 |
| 08 Apr 2024 | 37.57 | 38.29 | 37.57 | 38.29 | 38.09 | 245 |
| 05 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.26 | - |
| 04 Apr 2024 | 37.58 | 37.71 | 37.56 | 37.71 | 37.50 | 370 |
| 03 Apr 2024 | 37.11 | 37.19 | 37.11 | 37.19 | 36.99 | 200 |
| 02 Apr 2024 | 36.91 | 37.38 | 36.91 | 37.28 | 37.08 | 420 |
| 28 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.59 | - |
| 27 Mar 2024 | 35.22 | 35.74 | 35.22 | 35.74 | 35.55 | 400 |
| 26 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.45 | - |
| 25 Mar 2024 | 35.30 | 35.68 | 35.30 | 35.68 | 35.49 | 100 |
| 22 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.19 | - |
| 21 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.73 | - |
| 20 Mar 2024 | 35.24 | 35.42 | 35.24 | 35.42 | 35.23 | 130 |
| 19 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.36 | - |
| 18 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.40 | - |
| 15 Mar 2024 | 34.42 | 34.72 | 34.42 | 34.72 | 34.54 | 25 |
| 14 Mar 2024 | 33.30 | 33.56 | 33.30 | 33.56 | 33.38 | 180 |
| 13 Mar 2024 | 33.50 | 33.50 | 33.02 | 33.02 | 32.84 | 50 |
| 12 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.30 | - |
| 11 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.02 | 206 |
| 08 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.76 | - |
| 07 Mar 2024 | 32.24 | 32.30 | 32.20 | 32.20 | 32.03 | 500 |
| 06 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | - |
| 05 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.91 | - |
| 05 Mar 2024 | 0.17 Dividend | |||||
| 04 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.36 | 385 |
| 01 Mar 2024 | 32.36 | 33.16 | 32.36 | 33.16 | 32.81 | 400 |
| 29 Feb 2024 | 32.12 | 32.12 | 32.06 | 32.06 | 31.72 | 250 |
| 28 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.82 | - |
| 27 Feb 2024 | 32.02 | 32.60 | 31.98 | 32.60 | 32.26 | 1,040 |
| 26 Feb 2024 | 32.30 | 32.30 | 32.26 | 32.26 | 31.92 | 124 |
| 23 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.16 | - |
| 22 Feb 2024 | 32.46 | 32.46 | 32.30 | 32.30 | 31.96 | 131 |
| 21 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.02 | - |
| 20 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
| 19 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.28 | - |
| 16 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.38 | - |
| 15 Feb 2024 | 31.76 | 32.90 | 31.76 | 32.90 | 32.55 | 350 |
| 14 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.43 | - |
| 13 Feb 2024 | 31.92 | 32.02 | 31.92 | 32.02 | 31.68 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.