Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	23.63	23.63	23.32	23.37	23.37	2.05%	180
Dec 16, 2025	22.90	22.90	22.90	22.90	22.90	-4.80%	-
Dec 15, 2025	24.05	24.05	24.05	24.05	24.05	-1.23%	-
Dec 12, 2025	24.89	24.89	24.13	24.35	24.35	-2.60%	3,011
Dec 11, 2025	25.00	25.00	25.00	25.00	25.00	0.87%	-
Dec 10, 2025	24.50	24.50	24.47	24.79	24.79	0.75%	920
Dec 9, 2025	24.60	24.60	24.60	24.60	24.60	1.36%	-
Dec 8, 2025	24.27	24.27	24.27	24.27	24.27	-0.72%	-
Dec 5, 2025	24.45	24.45	24.45	24.45	24.45	3.01%	-
Dec 4, 2025	23.73	23.73	23.73	23.73	23.73	1.80%	-
Dec 3, 2025	23.31	23.31	23.31	23.31	23.31	11.77%	-
Dec 2, 2025	20.86	20.86	20.86	20.86	20.86	-9.23%	-
Dec 1, 2025	23.17	23.17	23.17	22.98	22.83	0.97%	60
Nov 28, 2025	22.59	22.59	22.59	22.76	22.61	1.86%	22
Nov 27, 2025	22.45	22.45	22.45	22.34	22.20	-0.09%	50
Nov 26, 2025	22.22	22.22	22.22	22.36	22.22	1.25%	-
Nov 25, 2025	22.02	22.02	22.00	22.09	21.95	-1.25%	345
Nov 24, 2025	22.22	22.22	22.22	22.37	22.22	1.47%	-
Nov 21, 2025	22.19	22.19	21.72	22.04	21.90	-4.32%	255
Nov 20, 2025	22.89	22.89	22.89	23.04	22.89	-0.19%	-
Nov 19, 2025	22.69	22.69	22.69	23.08	22.93	0.54%	50
Nov 18, 2025	22.81	22.81	22.81	22.96	22.81	-2.46%	-
Nov 17, 2025	23.62	23.62	23.62	23.54	23.39	-1.20%	400
Nov 14, 2025	23.90	23.90	23.90	23.82	23.67	0.42%	45
Nov 13, 2025	23.37	23.58	23.13	23.72	23.57	0.40%	146
Nov 12, 2025	24.46	24.46	24.00	23.63	23.48	-3.61%	378
Nov 11, 2025	24.36	24.36	24.36	24.51	24.36	2.88%	-
Nov 10, 2025	24.05	24.07	24.05	23.83	23.67	1.25%	83
Nov 7, 2025	23.38	23.38	23.38	23.53	23.38	-1.28%	-
Nov 6, 2025	24.20	24.20	24.20	23.84	23.68	0.74%	45