Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	27.07	27.64	26.67	27.64	-	-2.56%	3,505
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
Dec 11, 2025	24.58	25.01	24.58	24.96	24.96	0.95%	3,248
Dec 10, 2025	24.47	24.85	24.47	24.72	24.72	0.24%	485
Dec 9, 2025	24.02	24.66	23.98	24.66	24.66	1.86%	1,092
Dec 8, 2025	24.52	24.52	24.21	24.21	24.21	-0.60%	666
Dec 5, 2025	23.84	24.36	23.79	24.36	24.36	2.59%	457
Dec 4, 2025	23.54	23.74	23.47	23.74	23.74	1.54%	2,579
Dec 3, 2025	22.84	23.48	22.84	23.38	23.38	2.21%	439
Dec 2, 2025	22.90	22.90	22.57	22.88	22.73	-0.63%	409
Dec 1, 2025	22.85	23.02	22.47	23.02	22.87	1.21%	3,293
Nov 28, 2025	22.53	22.76	22.28	22.75	22.60	2.32%	290
Nov 27, 2025	22.39	22.39	22.16	22.23	22.09	-0.60%	259
Nov 26, 2025	22.11	22.37	22.02	22.37	22.22	1.27%	1,898
Nov 25, 2025	22.30	22.30	21.94	22.09	21.94	-1.23%	654
Nov 24, 2025	22.44	22.44	22.16	22.36	22.22	-2.82%	760
Nov 20, 2025	23.20	23.45	23.01	23.01	22.86	-0.30%	2,373
Nov 19, 2025	23.06	23.13	22.85	23.08	22.93	0.74%	1,861
Nov 18, 2025	22.86	22.99	22.79	22.91	22.76	-2.37%	326
Nov 17, 2025	23.58	23.58	23.43	23.47	23.31	2.44%	904
Nov 14, 2025	23.33	23.77	22.91	22.91	22.76	-3.44%	5,450