Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	29.39	29.39	29.39	29.39	29.39	-0.14%	-
Feb 18, 2026	28.39	29.43	28.39	29.43	29.43	4.31%	1,065
Feb 17, 2026	28.71	28.76	28.22	28.22	28.22	-2.62%	339
Feb 16, 2026	29.41	29.41	28.87	28.98	28.98	0.73%	249
Feb 13, 2026	28.77	28.77	28.77	28.77	28.77	-2.33%	-
Feb 12, 2026	29.45	29.45	29.45	29.45	29.45	3.50%	-
Feb 11, 2026	28.46	28.46	28.46	28.46	28.46	-0.49%	-
Feb 10, 2026	29.16	29.16	28.60	28.60	28.60	-2.32%	60
Feb 9, 2026	29.39	29.63	29.28	29.28	29.28	-1.26%	511
Feb 6, 2026	28.49	29.65	28.49	29.65	29.65	3.96%	400
Feb 5, 2026	28.94	28.94	28.42	28.52	28.52	-2.83%	110
Feb 4, 2026	28.57	29.43	28.41	29.35	29.35	6.51%	1,014
Feb 3, 2026	28.00	28.00	27.56	27.56	27.56	1.29%	360
Feb 2, 2026	26.70	27.21	26.70	27.21	27.21	-0.20%	6
Jan 30, 2026	27.63	27.63	27.26	27.26	27.26	-3.54%	50
Jan 29, 2026	28.10	29.18	28.10	28.26	28.26	-0.02%	1,600
Jan 28, 2026	28.53	28.53	28.27	28.27	28.27	-1.46%	200
Jan 27, 2026	28.72	28.91	28.69	28.69	28.69	-0.16%	486
Jan 26, 2026	29.04	29.04	28.73	28.73	28.73	-2.18%	151
Jan 23, 2026	28.62	29.96	28.62	29.37	29.37	1.77%	2,900
Jan 22, 2026	28.44	28.86	28.12	28.86	28.86	0.42%	405
Jan 21, 2026	27.54	28.74	27.54	28.74	28.74	5.41%	1,300
Jan 20, 2026	27.14	27.41	27.14	27.27	27.27	-0.53%	115
Jan 19, 2026	27.92	27.92	27.20	27.41	27.41	-2.19%	2,535
Jan 16, 2026	28.17	28.17	28.03	28.03	28.03	-0.92%	87
Jan 15, 2026	28.29	28.29	28.29	28.29	28.29	-0.05%	-
Jan 14, 2026	27.81	28.49	27.81	28.30	28.30	1.07%	770
Jan 13, 2026	27.21	28.10	27.21	28.00	28.00	2.71%	1,310
Jan 12, 2026	28.31	28.33	27.26	27.26	27.26	-2.28%	1,734
Jan 9, 2026	27.89	28.07	27.56	27.90	27.90	1.09%	3,155
Jan 8, 2026	26.41	27.60	26.27	27.60	27.60	6.59%	763
Jan 7, 2026	26.46	26.63	25.89	25.89	25.89	-2.04%	742
Jan 6, 2026	27.75	27.75	26.21	26.43	26.43	-6.03%	3,101
Jan 5, 2026	28.05	28.31	27.07	28.13	28.13	16.92%	9,000
Jan 2, 2026	24.06	24.06	24.06	24.06	24.06	0.06%	-
Dec 30, 2025	23.80	24.04	23.80	24.04	24.04	0.59%	342
Dec 29, 2025	23.90	23.90	23.90	23.90	23.90	0.40%	160
Dec 23, 2025	23.81	23.81	23.81	23.81	23.81	-0.42%	-
Dec 22, 2025	23.60	24.07	23.60	23.91	23.91	2.33%	136
Dec 19, 2025	23.36	23.36	23.36	23.36	23.36	0.15%	-
Dec 18, 2025	23.56	23.56	23.33	23.33	23.33	-2.04%	173
Dec 17, 2025	23.26	23.81	23.26	23.81	23.81	-0.56%	264
Dec 16, 2025	23.95	23.95	23.95	23.95	23.95	-0.97%	-
Dec 15, 2025	24.34	24.45	24.18	24.18	24.18	-3.61%	640
Dec 12, 2025	24.69	25.09	24.69	25.09	25.09	2.26%	100
Dec 11, 2025	24.53	24.53	24.53	24.53	24.53	0.33%	-
Dec 10, 2025	24.45	24.45	24.45	24.45	24.45	1.56%	-
Dec 9, 2025	24.02	24.08	24.02	24.08	24.08	-0.97%	70
Dec 8, 2025	24.31	24.31	24.31	24.31	24.31	0.37%	-
Dec 5, 2025	23.79	24.22	23.79	24.22	24.22	3.68%	20