Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.10	34.50	33.80	34.21	34.21	-1.33%	11,832,598
Jun 25, 2026	34.05	34.89	33.73	34.67	34.67	2.27%	12,984,368
Jun 24, 2026	34.59	34.60	33.54	33.90	33.90	-3.45%	19,286,070
Jun 23, 2026	34.90	35.41	34.61	35.11	35.11	-0.17%	13,340,991
Jun 22, 2026	34.88	35.17	34.36	35.17	35.17	0.69%	11,499,124
Jun 18, 2026	36.02	36.02	34.54	34.93	34.93	-3.59%	24,467,084
Jun 17, 2026	37.00	37.26	36.12	36.23	36.23	-2.61%	12,235,881
Jun 16, 2026	37.89	38.12	37.13	37.20	37.20	-2.57%	10,606,577
Jun 15, 2026	38.75	38.90	38.05	38.18	38.18	-3.59%	14,401,256
Jun 12, 2026	39.36	40.14	39.31	39.60	39.60	-0.40%	10,532,458
Jun 11, 2026	40.31	40.41	39.39	39.76	39.76	0.08%	20,772,609
Jun 10, 2026	39.72	40.48	39.60	39.73	39.73	0.28%	7,687,178
Jun 9, 2026	40.50	40.67	39.03	39.62	39.62	-2.17%	8,481,399
Jun 8, 2026	39.55	40.59	39.55	40.50	40.50	3.37%	10,361,511
Jun 5, 2026	41.04	41.15	39.05	39.18	39.18	-4.95%	7,054,108
Jun 4, 2026	40.71	41.46	40.52	41.22	41.22	0.46%	9,171,390
Jun 3, 2026	40.12	41.26	40.12	41.03	41.03	2.68%	10,482,311
Jun 2, 2026	39.56	40.22	39.49	40.13	39.96	1.98%	8,183,474
Jun 1, 2026	39.34	39.94	38.95	39.35	39.18	1.29%	8,708,093
May 29, 2026	39.26	39.32	38.56	38.85	38.69	-1.22%	20,832,537
May 28, 2026	39.58	39.96	38.61	39.33	39.16	-0.68%	10,918,069
May 27, 2026	40.45	40.45	38.78	39.60	39.43	-3.60%	14,200,407
May 26, 2026	41.39	41.84	40.80	41.08	40.91	-0.94%	15,203,319
May 22, 2026	41.96	41.96	41.01	41.47	41.29	-1.17%	9,325,482
May 21, 2026	42.71	42.99	41.41	41.96	41.78	-0.80%	11,767,195
May 20, 2026	43.00	43.59	42.04	42.30	42.12	-1.58%	12,885,614
May 19, 2026	43.00	43.37	42.58	42.98	42.80	0.47%	9,072,439
May 18, 2026	41.54	42.93	41.08	42.78	42.60	2.44%	12,099,009
May 15, 2026	41.21	41.76	41.07	41.76	41.58	1.14%	9,228,875
May 14, 2026	41.04	41.57	40.89	41.29	41.12	0.66%	6,823,968
May 13, 2026	41.76	42.08	40.70	41.02	40.85	-1.63%	7,656,182
May 12, 2026	40.61	41.72	40.42	41.70	41.52	3.58%	13,150,017
May 11, 2026	40.16	40.52	39.70	40.26	40.09	1.08%	7,402,366
May 8, 2026	39.15	40.34	39.14	39.83	39.66	1.81%	9,047,516
May 7, 2026	39.95	39.99	38.83	39.12	38.95	-3.17%	12,617,506
May 6, 2026	40.46	40.78	39.79	40.40	40.23	-3.16%	11,972,483
May 5, 2026	41.84	42.19	41.59	41.72	41.54	-0.62%	6,559,219
May 4, 2026	41.73	42.10	41.27	41.98	41.80	0.77%	7,266,595
May 1, 2026	42.46	42.46	41.37	41.66	41.48	-1.51%	9,614,272
Apr 30, 2026	41.40	42.39	41.22	42.30	42.12	1.17%	13,242,818
Apr 29, 2026	41.10	41.83	40.87	41.81	41.63	2.45%	11,840,797
Apr 28, 2026	40.57	41.07	40.16	40.81	40.64	1.69%	11,335,694
Apr 27, 2026	40.39	40.75	40.04	40.13	39.96	-0.57%	14,331,792
Apr 24, 2026	39.80	40.37	39.08	40.36	40.19	1.79%	14,361,501
Apr 23, 2026	39.11	40.31	38.91	39.65	39.48	1.38%	14,121,271
Apr 22, 2026	39.01	39.53	38.78	39.11	38.94	2.52%	16,573,822
Apr 21, 2026	38.03	38.69	37.64	38.15	37.99	4.01%	20,598,037
Apr 20, 2026	36.97	37.74	36.23	36.68	36.52	-1.27%	23,299,561
Apr 17, 2026	36.03	37.45	35.51	37.15	36.99	-2.62%	15,327,970
Apr 16, 2026	37.54	38.31	37.41	38.15	37.99	1.62%	9,988,051
Apr 15, 2026	37.65	38.17	37.36	37.54	37.38	0.08%	8,812,931
Apr 14, 2026	38.29	38.40	37.31	37.51	37.35	-2.85%	9,596,554
Apr 13, 2026	38.13	38.67	37.91	38.61	38.45	2.71%	13,797,407
Apr 10, 2026	37.63	38.10	37.21	37.59	37.43	-0.27%	11,347,697
Apr 9, 2026	37.86	38.44	37.27	37.69	37.53	-0.29%	12,503,475
Apr 8, 2026	36.40	38.07	36.05	37.80	37.64	-2.38%	25,766,828
Apr 7, 2026	38.07	38.76	37.45	38.72	38.56	2.38%	15,288,923
Apr 6, 2026	38.26	38.50	37.65	37.82	37.66	-0.92%	11,811,711
Apr 2, 2026	38.60	39.36	37.86	38.17	38.01	0.45%	13,607,695
Apr 1, 2026	38.47	38.80	37.64	38.00	37.84	-2.54%	17,541,640
Mar 31, 2026	39.45	40.43	38.59	38.99	38.82	-0.69%	18,474,372
Mar 30, 2026	40.91	41.18	39.23	39.26	39.09	-2.87%	15,986,802
Mar 27, 2026	38.98	40.43	38.94	40.42	40.25	4.20%	15,304,726
Mar 26, 2026	38.87	39.87	38.61	38.79	38.63	0.41%	21,483,229
Mar 25, 2026	38.00	38.83	37.97	38.63	38.47	1.36%	9,290,805
Mar 24, 2026	37.50	38.45	37.21	38.11	37.95	1.60%	11,196,839
Mar 23, 2026	36.56	37.79	36.36	37.51	37.35	2.68%	12,959,522
Mar 20, 2026	37.24	37.36	36.23	36.53	36.38	-1.08%	58,782,189
Mar 19, 2026	36.29	37.27	35.78	36.93	36.77	1.96%	18,154,797
Mar 18, 2026	35.52	36.39	35.27	36.22	36.07	1.63%	16,287,834
Mar 17, 2026	34.37	35.86	34.37	35.64	35.49	4.33%	20,035,313
Mar 16, 2026	33.82	34.45	33.75	34.16	34.02	1.40%	20,262,141
Mar 13, 2026	34.53	34.73	33.66	33.69	33.55	-3.30%	19,817,671
Mar 12, 2026	35.22	36.03	34.83	34.84	34.69	-3.03%	17,702,108
Mar 11, 2026	34.72	36.14	34.65	35.93	35.78	1.67%	14,626,013
Mar 10, 2026	34.49	35.50	34.25	35.34	35.19	1.99%	20,512,320
Mar 9, 2026	33.78	34.76	33.49	34.65	34.50	1.76%	17,753,125
Mar 6, 2026	34.39	34.50	33.71	34.05	33.91	-0.32%	18,534,952
Mar 5, 2026	34.40	34.53	33.52	34.16	34.02	-0.78%	20,746,972
Mar 4, 2026	35.09	35.35	34.07	34.43	34.28	-1.88%	15,400,978
Mar 3, 2026	35.58	36.09	34.65	35.26	34.94	-1.97%	14,537,914
Mar 2, 2026	37.03	37.03	34.99	35.97	35.64	-0.08%	15,554,430
Feb 27, 2026	36.02	36.19	35.42	36.00	35.67	0.81%	10,172,713
Feb 26, 2026	34.80	36.06	34.56	35.71	35.39	1.25%	10,052,679
Feb 25, 2026	35.90	36.18	34.67	35.27	34.95	-1.45%	12,005,673
Feb 24, 2026	35.36	35.97	34.89	35.79	35.47	1.56%	10,966,820
Feb 23, 2026	35.04	35.71	34.88	35.24	34.92	0.37%	10,502,754
Feb 20, 2026	35.36	35.85	34.59	35.11	34.79	-0.74%	11,384,213
Feb 19, 2026	35.15	35.61	34.92	35.37	35.05	1.73%	9,132,361
Feb 18, 2026	34.34	34.88	34.19	34.77	34.46	3.14%	9,986,518
Feb 17, 2026	34.23	34.46	33.10	33.71	33.41	-0.74%	9,323,539
Feb 13, 2026	34.14	34.54	33.82	33.96	33.65	-0.96%	11,533,936
Feb 12, 2026	35.13	35.39	33.62	34.29	33.98	-2.11%	14,968,478
Feb 11, 2026	34.63	35.29	34.56	35.03	34.71	2.97%	13,765,409
Feb 10, 2026	35.06	35.21	33.78	34.02	33.71	-2.52%	11,722,934
Feb 9, 2026	34.94	35.13	34.58	34.90	34.58	-0.23%	7,481,218
Feb 6, 2026	33.90	35.17	33.85	34.98	34.66	3.37%	12,640,919
Feb 5, 2026	33.77	34.10	32.96	33.84	33.53	-1.46%	12,449,143
Feb 4, 2026	33.96	34.77	33.93	34.34	34.03	1.39%	17,463,651
Feb 3, 2026	32.89	33.94	32.63	33.87	33.56	3.17%	11,104,551