Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.31	30.31	29.57	29.46	29.46	-2.18%	521
Mar 3, 2026	34.20	34.20	29.46	30.11	30.11	-3.17%	618
Mar 2, 2026	32.81	32.81	31.03	31.10	31.10	3.00%	705
Feb 27, 2026	30.50	30.50	30.50	30.19	30.19	-1.13%	80
Feb 26, 2026	29.40	29.40	29.40	30.54	30.54	3.63%	75
Feb 25, 2026	30.30	30.30	30.30	29.47	29.47	-0.67%	1,200
Feb 24, 2026	29.67	29.67	29.67	29.67	29.67	-0.80%	-
Feb 23, 2026	30.31	30.31	29.44	29.91	29.91	1.08%	336
Feb 20, 2026	30.20	30.20	30.20	29.59	29.59	-1.05%	35
Feb 19, 2026	29.89	29.90	29.89	29.90	29.90	2.26%	90
Feb 18, 2026	28.71	28.94	28.69	29.24	29.24	3.41%	101
Feb 17, 2026	28.28	28.28	28.28	28.28	28.28	-2.21%	-
Feb 16, 2026	28.92	28.92	28.92	28.92	28.92	0.19%	-
Feb 13, 2026	28.49	28.49	28.49	28.86	28.86	-0.98%	250
Feb 12, 2026	29.69	29.69	29.55	29.15	29.15	-0.88%	186
Feb 11, 2026	28.34	29.44	28.34	29.41	29.41	1.59%	8
Feb 10, 2026	29.32	29.32	29.32	28.95	28.95	-0.94%	170
Feb 9, 2026	29.32	29.32	29.32	29.22	29.22	-1.17%	40
Feb 6, 2026	28.82	29.60	28.82	29.57	29.57	4.29%	195
Feb 5, 2026	28.35	28.35	28.35	28.35	28.35	-3.41%	-
Feb 4, 2026	28.34	28.45	28.34	29.35	29.35	3.73%	620
Feb 3, 2026	27.56	27.61	27.56	28.30	28.30	0.59%	295
Feb 2, 2026	28.13	28.13	28.13	28.13	28.13	-0.65%	-
Jan 30, 2026	28.32	28.32	28.32	28.32	28.32	-0.86%	-
Jan 29, 2026	29.17	29.17	29.17	28.56	28.56	1.37%	250
Jan 28, 2026	28.80	28.80	28.80	28.18	28.18	-1.62%	1,927
Jan 27, 2026	28.96	28.96	28.59	28.64	28.64	-0.24%	158
Jan 26, 2026	29.33	29.33	28.77	28.71	28.71	-2.61%	1,020
Jan 23, 2026	29.02	30.03	28.68	29.48	29.48	4.08%	1,083
Jan 22, 2026	28.67	28.67	28.06	28.33	28.33	-1.20%	123
Jan 21, 2026	28.16	28.57	27.90	28.67	28.67	3.60%	1,529
Jan 20, 2026	27.56	27.56	27.56	27.68	27.68	1.10%	60
Jan 19, 2026	27.38	27.38	27.38	27.38	27.38	-2.74%	-
Jan 16, 2026	28.62	29.11	28.49	28.15	28.15	-0.27%	144
Jan 15, 2026	28.72	28.72	28.27	28.22	28.22	-0.72%	35
Jan 14, 2026	28.37	28.46	27.70	28.43	28.43	1.37%	431
Jan 13, 2026	27.34	28.00	27.34	28.04	28.04	2.56%	359
Jan 12, 2026	28.14	28.14	27.27	27.34	27.34	-1.83%	578
Jan 9, 2026	28.00	28.17	27.73	27.85	27.85	3.67%	1,599
Jan 8, 2026	26.37	26.91	26.28	26.87	26.87	2.05%	1,040
Jan 7, 2026	26.63	26.98	26.49	26.33	26.33	-0.17%	535
Jan 6, 2026	28.02	28.02	26.32	26.37	26.37	-4.49%	288
Jan 5, 2026	28.33	28.55	27.00	27.61	27.61	11.53%	7,933
Jan 2, 2026	24.49	24.49	24.49	24.76	24.76	2.17%	70
Dec 30, 2025	24.09	24.09	24.09	24.23	24.23	1.59%	400
Dec 29, 2025	23.80	23.80	23.80	23.85	23.85	-0.02%	25
Dec 23, 2025	24.08	24.08	24.08	23.86	23.86	-0.15%	25
Dec 22, 2025	23.89	23.89	23.89	23.89	23.89	0.63%	-
Dec 19, 2025	23.74	23.74	23.74	23.74	23.74	1.04%	-
Dec 18, 2025	23.50	23.50	23.50	23.50	23.50	0.56%	-