Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.57	41.07	40.16	40.81	40.81	1.69%	11,314,547
Apr 27, 2026	40.39	40.75	40.04	40.13	40.13	-0.57%	14,323,255
Apr 24, 2026	39.80	40.37	39.08	40.36	40.36	1.79%	14,304,938
Apr 23, 2026	39.11	40.31	38.91	39.65	39.65	1.38%	14,104,100
Apr 22, 2026	39.01	39.53	38.78	39.11	39.11	2.52%	16,044,119
Apr 21, 2026	38.03	38.69	37.64	38.15	38.15	4.01%	20,582,448
Apr 20, 2026	36.97	37.74	36.23	36.68	36.68	-1.27%	23,072,845
Apr 17, 2026	36.03	37.45	35.51	37.15	37.15	-2.62%	15,299,695
Apr 16, 2026	37.54	38.31	37.41	38.15	38.15	1.62%	9,980,432
Apr 15, 2026	37.65	38.17	37.36	37.54	37.54	0.08%	8,796,279
Apr 14, 2026	38.29	38.40	37.31	37.51	37.51	-2.85%	9,552,309
Apr 13, 2026	38.13	38.67	37.91	38.61	38.61	2.71%	13,793,757
Apr 10, 2026	37.63	38.10	37.21	37.59	37.59	-0.27%	11,340,365
Apr 9, 2026	37.86	38.44	37.27	37.69	37.69	-0.29%	12,430,793
Apr 8, 2026	36.40	38.07	36.05	37.80	37.80	-2.38%	25,720,248
Apr 7, 2026	38.07	38.76	37.45	38.72	38.72	2.38%	15,123,954
Apr 6, 2026	38.26	38.50	37.65	37.82	37.82	-0.92%	11,758,937
Apr 2, 2026	38.60	39.36	37.86	38.17	38.17	0.45%	13,535,486
Apr 1, 2026	38.47	38.80	37.64	38.00	38.00	-2.54%	17,510,198
Mar 31, 2026	39.45	40.43	38.59	38.99	38.99	-0.69%	18,420,305
Mar 30, 2026	40.91	41.18	39.23	39.26	39.26	-2.87%	15,953,403
Mar 27, 2026	38.98	40.43	38.94	40.42	40.42	4.20%	15,269,609
Mar 26, 2026	38.87	39.87	38.61	38.79	38.79	0.41%	21,002,271
Mar 25, 2026	38.00	38.83	37.97	38.63	38.63	1.36%	8,824,417
Mar 24, 2026	37.50	38.45	37.21	38.11	38.11	1.60%	11,038,989
Mar 23, 2026	36.56	37.79	36.36	37.51	37.51	2.68%	12,790,989
Mar 20, 2026	37.24	37.36	36.23	36.53	36.53	-1.08%	57,553,054
Mar 19, 2026	36.29	37.27	35.78	36.93	36.93	1.96%	18,120,085
Mar 18, 2026	35.52	36.39	35.27	36.22	36.22	1.63%	15,995,608
Mar 17, 2026	34.37	35.86	34.37	35.64	35.64	4.33%	19,996,300
Mar 16, 2026	33.82	34.45	33.75	34.16	34.16	1.40%	20,260,128
Mar 13, 2026	34.53	34.73	33.66	33.69	33.69	-3.30%	19,812,172
Mar 12, 2026	35.22	36.03	34.83	34.84	34.84	-3.03%	17,225,042
Mar 11, 2026	34.72	36.14	34.65	35.93	35.93	1.67%	14,186,994
Mar 10, 2026	34.49	35.50	34.25	35.34	35.34	1.99%	19,860,409
Mar 9, 2026	33.78	34.76	33.49	34.65	34.65	1.76%	17,079,804
Mar 6, 2026	34.39	34.50	33.71	34.05	34.05	-0.32%	18,139,676
Mar 5, 2026	34.40	34.53	33.52	34.16	34.16	-0.78%	20,424,282
Mar 4, 2026	35.09	35.35	34.07	34.43	34.43	-2.35%	14,771,612
Mar 3, 2026	35.58	36.09	34.65	35.26	35.09	-1.97%	14,107,138
Mar 2, 2026	37.03	37.03	34.99	35.97	35.80	-0.08%	15,554,430
Feb 27, 2026	36.02	36.19	35.42	36.00	35.83	0.81%	10,172,713
Feb 26, 2026	34.80	36.06	34.56	35.71	35.54	1.25%	10,052,679
Feb 25, 2026	35.90	36.18	34.67	35.27	35.10	-1.45%	12,005,673
Feb 24, 2026	35.36	35.97	34.89	35.79	35.62	1.56%	10,966,820
Feb 23, 2026	35.04	35.71	34.88	35.24	35.07	0.37%	10,502,754
Feb 20, 2026	35.36	35.85	34.59	35.11	34.94	-0.74%	11,384,213
Feb 19, 2026	35.15	35.61	34.92	35.37	35.20	1.73%	9,132,361
Feb 18, 2026	34.34	34.88	34.19	34.77	34.60	3.14%	9,986,518
Feb 17, 2026	34.23	34.46	33.10	33.71	33.55	-0.74%	9,323,539
Feb 13, 2026	34.14	34.54	33.82	33.96	33.80	-0.96%	11,533,936
Feb 12, 2026	35.13	35.39	33.62	34.29	34.12	-2.11%	14,968,478
Feb 11, 2026	34.63	35.29	34.56	35.03	34.86	2.97%	13,765,409
Feb 10, 2026	35.06	35.21	33.78	34.02	33.86	-2.52%	11,722,934
Feb 9, 2026	34.94	35.13	34.58	34.90	34.73	-0.23%	7,481,218
Feb 6, 2026	33.90	35.17	33.85	34.98	34.81	3.37%	12,640,919
Feb 5, 2026	33.77	34.10	32.96	33.84	33.68	-1.46%	12,449,143
Feb 4, 2026	33.96	34.77	33.93	34.34	34.17	1.39%	17,463,651
Feb 3, 2026	32.89	33.94	32.63	33.87	33.71	3.17%	11,104,551
Feb 2, 2026	32.71	33.30	32.51	32.83	32.67	-2.06%	15,073,467
Jan 30, 2026	33.34	33.88	32.82	33.52	33.36	0.39%	13,557,309
Jan 29, 2026	34.25	35.04	33.36	33.39	33.23	0.09%	18,945,015
Jan 28, 2026	34.52	34.56	32.83	33.36	33.20	-2.63%	16,317,746
Jan 27, 2026	34.38	34.95	33.94	34.26	34.09	0.29%	9,721,703
Jan 26, 2026	34.50	34.50	33.86	34.16	34.00	0.62%	13,985,781
Jan 23, 2026	34.73	35.55	33.91	33.95	33.79	0.68%	16,070,454
Jan 22, 2026	33.36	33.92	32.55	33.72	33.56	1.08%	16,173,938
Jan 21, 2026	32.50	33.80	32.50	33.36	33.20	4.05%	26,694,706
Jan 20, 2026	32.40	32.85	31.86	32.06	31.91	-1.57%	19,391,010
Jan 16, 2026	32.68	32.94	32.34	32.57	32.41	-0.64%	10,404,904
Jan 15, 2026	32.69	32.90	32.25	32.78	32.62	-0.79%	9,753,903
Jan 14, 2026	32.79	33.72	32.70	33.04	32.88	1.32%	15,856,052
Jan 13, 2026	32.32	32.96	32.11	32.61	32.45	2.23%	13,266,128
Jan 12, 2026	32.86	33.03	31.44	31.90	31.75	-2.24%	13,374,913
Jan 9, 2026	32.30	32.76	32.14	32.63	32.47	1.43%	11,457,498
Jan 8, 2026	30.86	32.30	30.74	32.17	32.01	5.89%	19,696,327
Jan 7, 2026	31.04	31.12	30.17	30.38	30.23	-1.46%	17,100,345
Jan 6, 2026	31.76	32.11	30.64	30.83	30.68	-3.41%	24,490,553
Jan 5, 2026	32.00	33.03	31.19	31.92	31.77	7.84%	47,339,022
Jan 2, 2026	28.34	29.89	28.21	29.60	29.46	4.74%	7,818,799
Dec 31, 2025	28.51	28.57	28.19	28.26	28.12	-0.81%	4,086,044
Dec 30, 2025	28.33	28.77	28.30	28.49	28.35	1.21%	6,200,297
Dec 29, 2025	27.99	28.24	27.93	28.15	28.01	0.68%	4,424,272
Dec 26, 2025	28.05	28.25	27.81	27.96	27.83	-0.25%	3,005,613
Dec 24, 2025	28.17	28.25	27.97	28.03	27.89	-0.50%	2,341,108
Dec 23, 2025	28.19	28.50	27.96	28.17	28.03	-0.07%	4,505,337
Dec 22, 2025	28.01	28.62	27.95	28.19	28.05	1.70%	7,142,942
Dec 19, 2025	27.54	27.92	27.47	27.72	27.59	0.95%	26,395,759
Dec 18, 2025	27.66	27.77	27.32	27.46	27.33	-1.01%	8,327,717
Dec 17, 2025	27.34	27.84	27.32	27.74	27.61	2.02%	12,114,874
Dec 16, 2025	28.01	28.15	26.79	27.19	27.06	-4.29%	15,971,139
Dec 15, 2025	28.57	28.69	28.11	28.41	28.27	-0.73%	10,022,502
Dec 12, 2025	29.42	29.55	28.00	28.62	28.48	-1.72%	12,144,377
Dec 11, 2025	28.77	29.67	28.77	29.12	28.98	0.28%	9,679,975
Dec 10, 2025	28.53	29.39	28.38	29.04	28.90	1.61%	11,399,721
Dec 9, 2025	28.07	28.71	27.95	28.58	28.44	1.78%	11,941,768
Dec 8, 2025	28.31	28.56	27.89	28.08	27.94	-1.30%	10,455,336
Dec 5, 2025	27.89	28.65	27.88	28.45	28.31	2.23%	13,609,709
Dec 4, 2025	27.26	27.96	27.25	27.83	27.70	1.57%	9,450,774
Dec 3, 2025	26.91	27.42	26.90	27.40	27.27	1.82%	10,464,190