Singapore markets close in 2 hours 41 minutes
Straits Times Index
3,323.88 +9.74 (+0.29%) Nikkei
39,187.00 +382.35 (+0.99%) Hang Seng
18,086.26 +58.55 (+0.32%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,023.63 -1,197.04 (-1.92%) CMC Crypto 200
1,267.08 +17.96 (+1.44%)
Halliburton Company (HAL.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 11:20AM CST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 617.66 | 617.66 | 617.66 | 617.66 | 617.66 | 1,500 |
| 21 Jun 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
| 20 Jun 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 250 |
| 19 Jun 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 18 Jun 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 17 Jun 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 14 Jun 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 13 Jun 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 9 |
| 12 Jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 11 Jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 10 Jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 07 Jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | - |
| 06 Jun 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 154 |
| 05 Jun 2024 | 608.30 | 608.30 | 608.30 | 608.30 | 608.30 | - |
| 05 Jun 2024 | 0.17 Dividend | |||||
| 04 Jun 2024 | 608.30 | 608.30 | 608.30 | 608.30 | 608.13 | 32 |
| 03 Jun 2024 | 617.17 | 617.17 | 617.17 | 617.17 | 617.00 | 24 |
| 31 May 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 604.83 | - |
| 30 May 2024 | 600.40 | 605.00 | 600.40 | 605.00 | 604.83 | 460 |
| 29 May 2024 | 598.91 | 608.00 | 598.91 | 600.40 | 600.23 | 55 |
| 28 May 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 27 May 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 24 May 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 23 May 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 22 May 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | - |
| 21 May 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 626.82 | 382 |
| 20 May 2024 | 626.95 | 626.95 | 626.95 | 626.95 | 626.77 | - |
| 17 May 2024 | 626.95 | 626.95 | 626.95 | 626.95 | 626.77 | 28 |
| 16 May 2024 | 622.54 | 622.54 | 622.54 | 622.54 | 622.37 | 1,780 |
| 15 May 2024 | 616.00 | 621.85 | 592.45 | 621.85 | 621.68 | 453 |
| 14 May 2024 | 631.00 | 631.00 | 629.50 | 629.50 | 629.32 | 106 |
| 13 May 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | - |
| 10 May 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | - |
| 09 May 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | - |
| 08 May 2024 | 629.37 | 629.37 | 629.37 | 629.37 | 629.19 | 20 |
| 07 May 2024 | 632.80 | 632.80 | 629.37 | 629.37 | 629.19 | 1,554 |
| 06 May 2024 | 623.75 | 627.00 | 623.75 | 627.00 | 626.82 | 648 |
| 03 May 2024 | 617.35 | 617.35 | 617.35 | 617.35 | 617.18 | - |
| 02 May 2024 | 617.35 | 617.35 | 617.35 | 617.35 | 617.18 | - |
| 30 Apr 2024 | 650.50 | 653.40 | 617.35 | 617.35 | 617.18 | 590 |
| 29 Apr 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 661.82 | - |
| 26 Apr 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 661.82 | 176 |
| 25 Apr 2024 | 661.21 | 661.21 | 661.21 | 661.21 | 661.03 | - |
| 24 Apr 2024 | 661.21 | 661.21 | 661.21 | 661.21 | 661.03 | 39 |
| 23 Apr 2024 | 678.39 | 678.39 | 654.67 | 667.79 | 667.60 | 44 |
| 22 Apr 2024 | 665.75 | 666.00 | 665.75 | 666.00 | 665.81 | 164 |
| 19 Apr 2024 | 669.25 | 669.25 | 669.25 | 669.25 | 669.06 | 226 |
| 18 Apr 2024 | 649.18 | 649.18 | 649.18 | 649.18 | 649.00 | - |
| 17 Apr 2024 | 653.50 | 653.50 | 649.18 | 649.18 | 649.00 | 851 |
| 16 Apr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 15 Apr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 12 Apr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 11 Apr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 10 Apr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 09 Apr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | - |
| 08 Apr 2024 | 673.88 | 673.88 | 673.88 | 673.88 | 673.69 | 193 |
| 05 Apr 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 671.81 | - |
| 04 Apr 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 671.81 | - |
| 03 Apr 2024 | 638.00 | 673.00 | 638.00 | 672.00 | 671.81 | 159 |
| 02 Apr 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 01 Apr 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 27 Mar 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 26 Mar 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | - |
| 25 Mar 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.07 | 42 |
| 22 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.83 | 15 |
| 21 Mar 2024 | 624.64 | 624.64 | 624.64 | 624.64 | 624.47 | - |
| 20 Mar 2024 | 624.64 | 624.64 | 624.64 | 624.64 | 624.47 | - |
| 19 Mar 2024 | 624.64 | 624.64 | 624.64 | 624.64 | 624.47 | 30 |
| 15 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.83 | - |
| 14 Mar 2024 | 619.00 | 625.00 | 619.00 | 625.00 | 624.83 | 809 |
| 13 Mar 2024 | 627.90 | 627.90 | 627.90 | 627.90 | 627.72 | 31 |
| 12 Mar 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 618.83 | 41 |
| 11 Mar 2024 | 610.29 | 610.29 | 610.29 | 610.29 | 610.12 | - |
| 08 Mar 2024 | 610.29 | 610.29 | 610.29 | 610.29 | 610.12 | - |
| 07 Mar 2024 | 610.29 | 610.29 | 610.29 | 610.29 | 610.12 | 182 |
| 06 Mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.83 | - |
| 05 Mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.83 | - |
| 05 Mar 2024 | 0.17 Dividend | |||||
| 04 Mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.66 | - |
| 01 Mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.66 | 694 |
| 29 Feb 2024 | 553.38 | 553.38 | 553.38 | 553.38 | 553.07 | - |
| 28 Feb 2024 | 601.50 | 601.50 | 553.38 | 553.38 | 553.07 | 7,680 |
| 27 Feb 2024 | 603.40 | 603.40 | 603.40 | 603.40 | 603.06 | - |
| 26 Feb 2024 | 595.00 | 603.40 | 595.00 | 603.40 | 603.06 | 122 |
| 23 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 22 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 21 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 20 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 19 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| 16 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | 5 |
| 15 Feb 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.68 | - |
| 14 Feb 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.68 | 11 |
| 13 Feb 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 593.92 | - |
| 12 Feb 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 593.92 | 487 |
| 09 Feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 595.66 | 718 |
| 08 Feb 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 596.66 | 230 |
| 07 Feb 2024 | 589.75 | 589.75 | 589.75 | 589.75 | 589.42 | 72 |
| 06 Feb 2024 | 602.33 | 602.33 | 602.33 | 602.33 | 601.99 | - |
| 02 Feb 2024 | 602.33 | 602.33 | 602.33 | 602.33 | 601.99 | 527 |
| 01 Feb 2024 | 620.42 | 620.42 | 620.42 | 620.42 | 620.07 | - |
| *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.