Halliburton (HAL)

Add to Watchlists
Create an Alert
44.39 -1.19  -2.61% NYSE Jul 21, 16:59 Delayed 2m USD

Halliburton Total Return Price:

44.39 for July 21, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Halliburton Total Return Price Chart

Export Data
Save Image
Print Image

Halliburton Historical Total Return Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
July 21, 2017 44.39
July 20, 2017 45.58
July 19, 2017 45.58
July 18, 2017 44.00
July 17, 2017 44.11
July 14, 2017 44.22
July 13, 2017 43.77
July 12, 2017 42.78
July 11, 2017 42.71
July 10, 2017 42.32
July 7, 2017 41.78
July 6, 2017 42.02
July 5, 2017 42.86
July 3, 2017 43.72
June 30, 2017 42.71
June 29, 2017 42.42
June 28, 2017 42.01
June 27, 2017 41.53
June 26, 2017 41.70
June 23, 2017 41.50
June 22, 2017 41.90
June 21, 2017 42.23
June 20, 2017 43.40
June 19, 2017 43.97
June 16, 2017 44.27
June 15, 2017 44.08
   
June 14, 2017 44.83
June 13, 2017 45.84
June 12, 2017 44.92
June 9, 2017 44.85
June 8, 2017 44.13
June 7, 2017 44.40
June 6, 2017 46.00
June 5, 2017 45.32
June 2, 2017 45.12
June 1, 2017 45.31
May 31, 2017 45.01
May 30, 2017 44.97
May 26, 2017 45.58
May 25, 2017 45.23
May 24, 2017 47.52
May 23, 2017 47.41
May 22, 2017 46.93
May 19, 2017 47.59
May 18, 2017 46.39
May 17, 2017 46.16
May 16, 2017 46.59
May 15, 2017 46.33
May 12, 2017 44.96
May 11, 2017 45.43
May 10, 2017 45.63

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

HAL Total Return Price Benchmarks

Companies
Superior Energy Services 10.64
Baker Hughes, a GE 34.10
Kinder Morgan 20.78

HAL Total Return Price Range, Past 5 Years

Minimum 27.79 Jan 20 2016
Maximum 70.50 Jul 23 2014
Average 44.14

HAL Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("HAL", "total_return_price")
  • Last 5 data points: =YCS("HAL", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.