Advertisement
Screener

HALLIBURTON COMPANY (HAL) Historical Stock Price, 2020

1.8 / 5 stars · 29/82 Roast Me

Add as a preferred source on Google

HALLIBURTON COMPANY Stock Price History

Complete retained HAL history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.

  • 2020-12-31: Cumulative dividend-reinvested close $54.27; Split-adjusted close $18.90.
  • 2020-12-30: Cumulative dividend-reinvested close $54.90; Split-adjusted close $19.12.
  • 2020-12-29: Cumulative dividend-reinvested close $53.52; Split-adjusted close $18.64.
  • 2020-12-28: Cumulative dividend-reinvested close $54.24; Split-adjusted close $18.89.
Available history
2020-01-02 to 2020-12-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.38$6.29$9.02$12.94$18.58$26.662020-01-022020-12-31

Logarithmic scale. Both lines share the same starting value, the year's first close.

Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.

Historical Stock Price — 2020-01-02 to 2020-12-31

DateCumulative dividend-reinvested closeSplit-adjusted closeDaily openDaily highDaily lowMarket volume (shares)Session value
2020-12-31$54.27$18.90
2020-12-30$54.90$19.12
2020-12-29$53.52$18.64
2020-12-28$54.24$18.89
2020-12-24$55.16$19.21
2020-12-23$55.93$19.48
2020-12-22$54.90$19.12
2020-12-21$55.56$19.35
2020-12-18$56.51$19.68
2020-12-17$57.65$20.08
2020-12-16$57.83$20.14
2020-12-15$57.62$20.07
2020-12-14$54.44$18.96
2020-12-11$56.94$19.83
2020-12-10$57.40$19.99
2020-12-09$56.02$19.51
2020-12-08$56.73$19.76
2020-12-07$54.47$18.97
2020-12-04$55.79$19.43
2020-12-03$51.74$18.02
2020-12-02$50.56$17.61
2020-12-01$48.91$17.08
2020-11-30$47.51$16.59
2020-11-27$50.29$17.56
2020-11-25$51.14$17.86
2020-11-24$51.29$17.91
2020-11-23$49.60$17.32
2020-11-20$45.53$15.90
2020-11-19$45.82$16.00
2020-11-18$44.07$15.39
2020-11-17$45.27$15.81
2020-11-16$44.27$15.46
2020-11-13$41.04$14.33
2020-11-12$39.86$13.92
2020-11-11$40.61$14.18
2020-11-10$41.18$14.38
2020-11-09$41.18$14.38
2020-11-06$35.17$12.28
2020-11-05$36.00$12.57
2020-11-04$36.40$12.71
2020-11-03$37.20$12.99
2020-11-02$36.65$12.80
2020-10-30$34.54$12.06
2020-10-29$33.28$11.62
2020-10-28$32.70$11.42
2020-10-27$35.82$12.51
2020-10-26$36.63$12.79
2020-10-23$38.11$13.31
2020-10-22$37.34$13.04
2020-10-21$36.28$12.67
2020-10-20$36.48$12.74
2020-10-19$34.85$12.17
2020-10-16$35.08$12.25
2020-10-15$37.43$13.07
2020-10-14$36.43$12.72
2020-10-13$35.91$12.54
2020-10-12$36.45$12.73
2020-10-09$36.02$12.58
2020-10-08$36.68$12.81
2020-10-07$34.16$11.93
2020-10-06$33.93$11.85
2020-10-05$34.16$11.93
2020-10-02$32.39$11.31
2020-10-01$31.99$11.17
2020-09-30$34.51$12.05
2020-09-29$34.56$12.07
2020-09-28$36.54$12.76
2020-09-25$35.42$12.37
2020-09-24$35.85$12.52
2020-09-23$36.22$12.65
2020-09-22$38.17$13.33
2020-09-21$37.86$13.22
2020-09-18$41.38$14.45
2020-09-17$42.44$14.82
2020-09-16$43.15$15.07
2020-09-15$41.35$14.44
2020-09-14$41.04$14.33
2020-09-11$40.86$14.27
2020-09-10$40.89$14.28
2020-09-09$43.13$15.06
2020-09-08$42.41$14.81
2020-09-04$45.79$15.99
2020-09-03$46.16$16.12
2020-09-02$46.53$16.25
2020-09-01$46.48$16.23
2020-08-31$46.20$16.18
2020-08-28$46.46$16.27
2020-08-27$45.75$16.02
2020-08-26$45.15$15.81
2020-08-25$46.12$16.15
2020-08-24$46.52$16.29
2020-08-21$44.95$15.74
2020-08-20$45.72$16.01
2020-08-19$47.09$16.49
2020-08-18$46.98$16.45
2020-08-17$47.55$16.65
2020-08-14$47.49$16.63
2020-08-13$47.55$16.65
2020-08-12$47.72$16.71
2020-08-11$46.09$16.14
2020-08-10$44.58$15.61
2020-08-07$42.52$14.89
2020-08-06$42.32$14.82
2020-08-05$43.75$15.32
2020-08-04$43.15$15.11
2020-08-03$41.49$14.53
2020-07-31$40.92$14.33
2020-07-30$41.89$14.67
2020-07-29$43.03$15.07
2020-07-28$41.84$14.65
2020-07-27$42.55$14.90
2020-07-24$42.01$14.71
2020-07-23$42.12$14.75
2020-07-22$40.49$14.18
2020-07-21$40.89$14.32
2020-07-20$38.29$13.41
2020-07-17$37.35$13.08
2020-07-16$37.38$13.09
2020-07-15$37.12$13.00
2020-07-14$35.64$12.48
2020-07-13$33.67$11.79
2020-07-10$34.44$12.06
2020-07-09$33.64$11.78
2020-07-08$35.61$12.47
2020-07-07$35.44$12.41
2020-07-06$37.21$13.03
2020-07-02$35.90$12.57
2020-07-01$35.61$12.47
2020-06-30$37.07$12.98
2020-06-29$35.47$12.42
2020-06-26$34.07$11.93
2020-06-25$35.50$12.43
2020-06-24$33.87$11.86
2020-06-23$37.12$13.00
2020-06-22$37.18$13.02
2020-06-19$37.24$13.04
2020-06-18$37.67$13.19
2020-06-17$37.01$12.96
2020-06-16$38.64$13.53
2020-06-15$37.21$13.03
2020-06-12$36.50$12.78
2020-06-11$35.07$12.28
2020-06-10$41.44$14.51
2020-06-09$44.06$15.43
2020-06-08$46.83$16.40
2020-06-05$41.46$14.52
2020-06-04$37.67$13.19
2020-06-03$37.35$13.08
2020-06-02$36.24$12.69
2020-06-01$34.25$12.04
2020-05-29$33.43$11.75
2020-05-28$34.45$12.11
2020-05-27$34.68$12.19
2020-05-26$33.77$11.87
2020-05-22$32.97$11.59
2020-05-21$34.08$11.98
2020-05-20$34.00$11.95
2020-05-19$31.72$11.15
2020-05-18$32.75$11.51
2020-05-15$27.94$9.82
2020-05-14$28.31$9.95
2020-05-13$27.14$9.54
2020-05-12$29.84$10.49
2020-05-11$30.10$10.58
2020-05-08$30.44$10.70
2020-05-07$28.48$10.01
2020-05-06$27.20$9.56
2020-05-05$28.05$9.86
2020-05-04$28.54$10.03
2020-05-01$27.77$9.76
2020-04-30$29.87$10.50
2020-04-29$31.35$11.02
2020-04-28$27.08$9.52
2020-04-27$25.35$8.91
2020-04-24$25.21$8.86
2020-04-23$25.38$8.92
2020-04-22$23.41$8.23
2020-04-21$21.22$7.46
2020-04-20$21.71$7.63
2020-04-17$21.57$7.58
2020-04-16$18.98$6.67
2020-04-15$19.77$6.95
2020-04-14$21.71$7.63
2020-04-13$22.33$7.85
2020-04-09$23.36$8.21
2020-04-08$24.89$8.75
2020-04-07$22.87$8.04
2020-04-06$22.50$7.91
2020-04-03$21.65$7.61
2020-04-02$21.39$7.52
2020-04-01$18.78$6.60
2020-03-31$19.49$6.85
2020-03-30$18.12$6.37
2020-03-27$18.18$6.39
2020-03-26$20.06$7.05
2020-03-25$19.26$6.77
2020-03-24$18.86$6.63
2020-03-23$14.91$5.24
2020-03-20$14.37$5.05
2020-03-19$13.66$4.80
2020-03-18$13.12$4.61
2020-03-17$17.47$6.14
2020-03-16$16.90$5.94
2020-03-13$20.34$7.15
2020-03-12$18.26$6.42
2020-03-11$22.28$7.83
2020-03-10$24.64$8.66
2020-03-09$23.19$8.15
2020-03-06$37.18$13.07
2020-03-05$41.94$14.74
2020-03-04$43.78$15.39
2020-03-03$45.38$15.95
2020-03-02$48.48$17.22
2020-02-28$47.75$16.96
2020-02-27$48.96$17.39
2020-02-26$51.80$18.40
2020-02-25$53.52$19.01
2020-02-24$55.83$19.83
2020-02-21$59.85$21.26
2020-02-20$61.79$21.95
2020-02-19$62.72$22.28
2020-02-18$61.54$21.86
2020-02-14$62.27$22.12
2020-02-13$62.47$22.19
2020-02-12$62.92$22.35
2020-02-11$61.18$21.73
2020-02-10$60.25$21.40
2020-02-07$61.37$21.80
2020-02-06$62.67$22.26
2020-02-05$63.57$22.58
2020-02-04$61.01$21.67
2020-02-03$60.53$21.50
2020-01-31$61.40$21.81
2020-01-30$61.79$21.95
2020-01-29$60.89$21.63
2020-01-28$62.16$22.08
2020-01-27$60.95$21.65
2020-01-24$65.03$23.10
2020-01-23$66.38$23.58
2020-01-22$67.37$23.93
2020-01-21$66.92$23.77
2020-01-17$67.45$23.96
2020-01-16$67.03$23.81
2020-01-15$66.36$23.57
2020-01-14$67.40$23.94
2020-01-13$66.86$23.75
2020-01-10$67.79$24.08
2020-01-09$68.10$24.19
2020-01-08$67.71$24.05
2020-01-07$69.45$24.67
2020-01-06$71.48$25.39
2020-01-03$69.71$24.76
2020-01-02$69.48$24.68

Similar stocks

Stock NameCountryMarket CapPE Ratio
OCEANEERING INTERNATIONAL INC (OII)United States$4.648B11.60
National Energy Services Reunited Corp. (NESR)United States$3.303B32.31
HORNBECK OFFSHORE SERVICES, INC. (HLX)United States$1.565B
RPC INC (RES)United States$1.308B
ProPetro Holding Corp. (PUMP)United States$1.169B-131.52
ProFrac Holding Corp. (ACDC)United States$0.829B-2.70
Core Laboratories Inc. /DE/ (CLB)$0.482B21.96
NATURAL GAS SERVICES GROUP INC (NGS)United States$0.429B26.48
MAMMOTH ENERGY SERVICES, INC. (TUSK)United States$0.142B219.38
Nine Energy Service, Inc. (NINE)United States$0.120B-0.29
Advertisement