Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.24	30.53	30.08	30.17	30.17	-0.95%	3,860
Feb 26, 2026	29.76	30.52	29.74	30.46	30.46	3.46%	849
Feb 25, 2026	30.61	30.61	29.44	29.44	29.44	-0.69%	6,696
Feb 24, 2026	30.21	30.21	29.65	29.65	29.65	-0.25%	5,297
Feb 23, 2026	29.43	30.10	29.40	29.72	29.72	0.32%	4,810
Feb 20, 2026	30.11	30.40	29.63	29.63	29.63	-0.90%	2,371
Feb 19, 2026	29.54	30.00	29.54	29.90	29.90	2.21%	2,435
Feb 18, 2026	28.51	29.45	28.40	29.25	29.25	3.32%	13,742
Feb 17, 2026	28.99	28.99	28.20	28.31	28.31	-1.75%	1,836
Feb 16, 2026	29.11	29.11	28.60	28.82	28.82	-0.40%	4,830
Feb 13, 2026	28.81	29.07	28.61	28.93	28.93	0.09%	1,789
Feb 12, 2026	29.52	29.70	28.91	28.91	28.91	-1.93%	1,326
Feb 11, 2026	28.73	29.63	28.73	29.48	29.48	2.17%	374
Feb 10, 2026	29.60	29.60	28.69	28.85	28.85	-1.27%	4,434
Feb 9, 2026	29.54	29.54	29.22	29.22	29.22	-1.13%	885
Feb 6, 2026	28.42	29.62	28.42	29.56	29.56	3.94%	3,612
Feb 5, 2026	28.94	28.94	28.20	28.44	28.44	-3.30%	2,664
Feb 4, 2026	28.68	29.41	28.39	29.41	29.41	3.94%	6,257
Feb 3, 2026	27.82	28.31	27.73	28.29	28.29	1.00%	5,924
Feb 2, 2026	27.07	28.16	26.67	28.01	28.01	-1.25%	8,439
Jan 30, 2026	27.81	28.37	27.40	28.37	28.37	-0.60%	3,518
Jan 29, 2026	28.33	29.12	28.33	28.54	28.54	1.55%	6,985
Jan 28, 2026	28.61	28.77	28.10	28.10	28.10	-1.89%	2,602
Jan 27, 2026	28.93	29.13	28.64	28.64	28.64	-0.42%	1,902
Jan 26, 2026	29.16	29.27	28.68	28.76	28.76	-2.66%	3,043
Jan 23, 2026	28.89	30.21	28.71	29.55	29.55	4.33%	12,456
Jan 22, 2026	28.41	28.41	27.90	28.32	28.32	-1.10%	4,216
Jan 21, 2026	27.81	28.66	27.41	28.64	28.64	3.49%	6,572
Jan 20, 2026	27.38	27.88	27.09	27.67	27.67	0.97%	4,423
Jan 19, 2026	27.80	27.80	27.29	27.41	27.41	-2.53%	2,227
Jan 16, 2026	28.43	28.48	27.92	28.12	28.12	-0.43%	2,438
Jan 15, 2026	28.28	28.52	27.89	28.24	28.24	-0.93%	3,937
Jan 14, 2026	27.92	28.54	27.92	28.50	28.50	1.69%	1,668
Jan 13, 2026	27.45	28.10	27.45	28.03	28.03	2.66%	5,648
Jan 12, 2026	28.07	28.20	27.21	27.30	27.30	-2.01%	9,193
Jan 9, 2026	27.69	28.17	27.67	27.86	27.86	3.68%	12,125
Jan 8, 2026	26.07	26.93	26.01	26.87	26.87	1.95%	4,582
Jan 7, 2026	26.53	26.92	26.15	26.36	26.36	0.25%	9,936
Jan 6, 2026	27.68	27.70	26.29	26.29	26.29	-4.19%	16,765
Jan 5, 2026	28.30	28.86	26.98	27.44	27.44	10.85%	85,616
Jan 2, 2026	24.30	24.76	24.10	24.76	24.76	2.82%	7,702
Dec 30, 2025	24.19	24.19	23.92	24.08	24.08	0.96%	766
Dec 29, 2025	23.85	23.85	23.85	23.85	23.85	0.13%	-
Dec 23, 2025	23.82	23.82	23.82	23.82	23.82	-0.63%	-
Dec 22, 2025	23.89	24.24	23.87	23.97	23.97	0.69%	585
Dec 19, 2025	23.80	23.80	23.70	23.80	23.80	1.19%	274
Dec 18, 2025	23.52	23.52	23.52	23.52	23.52	1.05%	130
Dec 17, 2025	23.46	23.64	23.28	23.28	23.28	-2.21%	293
Dec 16, 2025	23.80	23.80	23.80	23.80	23.80	-0.92%	10
Dec 15, 2025	24.38	24.42	24.02	24.02	24.02	-3.75%	1,085