Halliburton Company (HAL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM CEST. Market open.
Time period:
01 Oct 2023 - 01 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Oct 2024 | 26.04 | 26.16 | 25.92 | 26.05 | 26.05 | - |
| 30 Sept 2024 | 25.83 | 25.86 | 25.56 | 25.86 | 25.86 | 3 |
| 27 Sept 2024 | 25.10 | 25.43 | 24.98 | 25.43 | 25.43 | - |
| 26 Sept 2024 | 25.80 | 25.80 | 25.09 | 25.09 | 25.09 | 139 |
| 25 Sept 2024 | 26.72 | 26.83 | 26.38 | 26.38 | 26.38 | - |
| 24 Sept 2024 | 27.08 | 27.39 | 26.95 | 26.95 | 26.95 | 94 |
| 23 Sept 2024 | 26.45 | 26.65 | 26.45 | 26.65 | 26.65 | - |
| 20 Sept 2024 | 26.40 | 26.52 | 26.26 | 26.33 | 26.33 | - |
| 19 Sept 2024 | 26.48 | 26.94 | 26.47 | 26.80 | 26.80 | - |
| 18 Sept 2024 | 26.28 | 26.40 | 26.11 | 26.11 | 26.11 | 6 |
| 17 Sept 2024 | 25.61 | 25.97 | 25.48 | 25.97 | 25.97 | 103 |
| 16 Sept 2024 | 25.13 | 25.39 | 25.13 | 25.25 | 25.25 | - |
| 13 Sept 2024 | 25.19 | 25.33 | 25.18 | 25.30 | 25.30 | 315 |
| 12 Sept 2024 | 25.64 | 25.64 | 25.43 | 25.50 | 25.50 | - |
| 11 Sept 2024 | 25.67 | 25.75 | 25.33 | 25.33 | 25.33 | - |
| 10 Sept 2024 | 25.95 | 26.08 | 25.65 | 25.65 | 25.65 | - |
| 09 Sept 2024 | 26.00 | 26.07 | 25.93 | 26.00 | 26.00 | 127 |
| 06 Sept 2024 | 26.29 | 26.29 | 25.85 | 25.85 | 25.85 | - |
| 05 Sept 2024 | 26.67 | 26.69 | 26.36 | 26.36 | 26.36 | - |
| 04 Sept 2024 | 26.74 | 27.05 | 26.66 | 26.76 | 26.76 | 233 |
| 04 Sept 2024 | 0.17 Dividend | |||||
| 03 Sept 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.95 | - |
| 02 Sept 2024 | 28.01 | 28.14 | 28.01 | 28.13 | 27.95 | - |
| 30 Aug 2024 | 28.37 | 28.38 | 28.04 | 28.04 | 27.87 | - |
| 29 Aug 2024 | 27.87 | 28.32 | 27.87 | 28.25 | 28.08 | - |
| 28 Aug 2024 | 28.30 | 28.34 | 27.93 | 27.93 | 27.77 | - |
| 27 Aug 2024 | 28.53 | 28.63 | 28.26 | 28.26 | 28.09 | - |
| 26 Aug 2024 | 28.54 | 28.94 | 28.38 | 28.38 | 28.20 | - |
| 23 Aug 2024 | 28.08 | 28.32 | 28.08 | 28.31 | 28.13 | 315 |
| 22 Aug 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 27.98 | - |
| 21 Aug 2024 | 28.00 | 28.30 | 28.00 | 28.14 | 27.97 | 332 |
| 20 Aug 2024 | 28.70 | 28.81 | 28.11 | 28.11 | 27.94 | - |
| 19 Aug 2024 | 28.35 | 28.90 | 28.35 | 28.90 | 28.73 | 10 |
| 16 Aug 2024 | 28.48 | 28.48 | 28.18 | 28.43 | 28.26 | 12 |
| 15 Aug 2024 | 28.04 | 28.71 | 28.04 | 28.71 | 28.54 | - |
| 14 Aug 2024 | 28.34 | 28.38 | 28.08 | 28.08 | 27.91 | - |
| 13 Aug 2024 | 28.73 | 28.83 | 28.34 | 28.34 | 28.17 | - |
| 12 Aug 2024 | 28.51 | 28.80 | 28.51 | 28.80 | 28.62 | - |
| 09 Aug 2024 | 28.61 | 28.75 | 28.60 | 28.65 | 28.47 | - |
| 08 Aug 2024 | 28.08 | 28.42 | 28.08 | 28.42 | 28.24 | - |
| 07 Aug 2024 | 28.36 | 28.88 | 28.36 | 28.50 | 28.32 | 315 |
| 06 Aug 2024 | 28.43 | 28.64 | 28.16 | 28.16 | 27.98 | - |
| 05 Aug 2024 | 28.42 | 28.42 | 27.87 | 27.92 | 27.75 | 282 |
| 02 Aug 2024 | 30.75 | 30.99 | 29.26 | 29.26 | 29.08 | 98 |
| 01 Aug 2024 | 32.18 | 32.24 | 31.03 | 31.03 | 30.84 | - |
| 31 Jul 2024 | 32.02 | 32.13 | 31.77 | 32.13 | 31.94 | - |
| 30 Jul 2024 | 31.27 | 31.42 | 31.27 | 31.42 | 31.23 | - |
| 29 Jul 2024 | 31.85 | 31.85 | 31.22 | 31.22 | 31.03 | - |
| 26 Jul 2024 | 31.66 | 31.80 | 31.19 | 31.19 | 31.01 | - |
| 25 Jul 2024 | 30.47 | 31.09 | 30.33 | 31.09 | 30.91 | - |
| 24 Jul 2024 | 30.76 | 31.00 | 30.67 | 30.67 | 30.48 | - |
| 23 Jul 2024 | 30.70 | 30.82 | 30.58 | 30.58 | 30.39 | - |
| 22 Jul 2024 | 31.67 | 31.67 | 31.16 | 31.16 | 30.97 | - |
| 19 Jul 2024 | 33.44 | 33.48 | 31.60 | 31.77 | 31.58 | 872 |
| 18 Jul 2024 | 33.42 | 33.85 | 33.35 | 33.85 | 33.65 | 76 |
| 17 Jul 2024 | 32.94 | 33.22 | 32.74 | 33.22 | 33.01 | - |
| 16 Jul 2024 | 32.36 | 33.17 | 32.19 | 33.17 | 32.96 | 11 |
| 15 Jul 2024 | 31.33 | 32.31 | 31.28 | 32.31 | 32.11 | - |
| 12 Jul 2024 | 31.06 | 31.12 | 30.92 | 31.03 | 30.84 | - |
| 11 Jul 2024 | 30.58 | 30.68 | 30.31 | 30.68 | 30.50 | - |
| 10 Jul 2024 | 30.48 | 30.66 | 30.16 | 30.66 | 30.47 | - |
| 09 Jul 2024 | 30.74 | 30.74 | 30.42 | 30.53 | 30.35 | - |
| 08 Jul 2024 | 30.51 | 30.56 | 30.48 | 30.50 | 30.32 | - |
| 05 Jul 2024 | 31.34 | 31.39 | 30.55 | 30.55 | 30.37 | - |
| 04 Jul 2024 | 31.22 | 31.39 | 31.22 | 31.39 | 31.20 | - |
| 03 Jul 2024 | 31.31 | 31.31 | 31.18 | 31.18 | 30.99 | - |
| 02 Jul 2024 | 31.14 | 31.43 | 31.03 | 31.43 | 31.24 | 225 |
| 01 Jul 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 31.21 | - |
| 28 Jun 2024 | 31.57 | 31.83 | 31.57 | 31.61 | 31.42 | 12 |
| 27 Jun 2024 | 31.87 | 31.87 | 31.76 | 31.76 | 31.57 | - |
| 26 Jun 2024 | 32.71 | 32.71 | 31.89 | 31.89 | 31.70 | 31 |
| 25 Jun 2024 | 32.01 | 32.15 | 32.01 | 32.15 | 31.96 | - |
| 24 Jun 2024 | 31.48 | 32.01 | 31.48 | 32.01 | 31.81 | - |
| 21 Jun 2024 | 31.17 | 31.19 | 31.17 | 31.19 | 31.00 | - |
| 20 Jun 2024 | 30.69 | 30.82 | 30.69 | 30.82 | 30.63 | - |
| 19 Jun 2024 | 30.58 | 30.67 | 30.58 | 30.67 | 30.48 | - |
| 18 Jun 2024 | 31.17 | 31.25 | 31.17 | 31.25 | 31.06 | - |
| 17 Jun 2024 | 30.73 | 30.88 | 30.73 | 30.88 | 30.69 | - |
| 14 Jun 2024 | 31.45 | 31.45 | 30.79 | 30.79 | 30.60 | 281 |
| 13 Jun 2024 | 31.92 | 31.92 | 31.18 | 31.18 | 31.00 | - |
| 12 Jun 2024 | 32.26 | 32.26 | 31.80 | 31.80 | 31.61 | - |
| 11 Jun 2024 | 32.00 | 32.00 | 31.99 | 31.99 | 31.79 | - |
| 10 Jun 2024 | 31.70 | 32.04 | 31.70 | 32.04 | 31.85 | - |
| 07 Jun 2024 | 31.08 | 31.60 | 31.08 | 31.60 | 31.41 | - |
| 06 Jun 2024 | 30.83 | 30.83 | 30.74 | 30.77 | 30.58 | 275 |
| 05 Jun 2024 | 31.10 | 31.10 | 30.76 | 30.76 | 30.58 | 281 |
| 05 Jun 2024 | 0.17 Dividend | |||||
| 04 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.23 | - |
| 03 Jun 2024 | 33.85 | 33.85 | 32.60 | 32.60 | 32.23 | - |
| 31 May 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.95 | - |
| 30 May 2024 | 33.15 | 33.23 | 33.15 | 33.23 | 32.86 | - |
| 29 May 2024 | 33.67 | 33.67 | 33.35 | 33.35 | 32.98 | - |
| 28 May 2024 | 33.40 | 33.78 | 33.40 | 33.78 | 33.40 | - |
| 27 May 2024 | 33.32 | 33.63 | 33.32 | 33.63 | 33.25 | 1 |
| 24 May 2024 | 33.27 | 33.28 | 33.27 | 33.28 | 32.90 | - |
| 23 May 2024 | 33.65 | 33.65 | 33.58 | 33.58 | 33.21 | - |
| 22 May 2024 | 34.47 | 34.48 | 33.81 | 33.81 | 33.44 | 82 |
| 21 May 2024 | 34.85 | 35.22 | 34.85 | 35.22 | 34.82 | 53 |
| 20 May 2024 | 34.91 | 34.91 | 34.74 | 34.74 | 34.35 | - |
| 17 May 2024 | 34.57 | 34.57 | 34.56 | 34.56 | 34.17 | - |
| *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.