Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	23.41	23.41	23.36	23.36	23.36	2.12%	270
Dec 3, 2025	22.88	22.88	22.88	22.88	22.88	-1.02%	-
Dec 2, 2025	22.81	23.11	22.81	23.11	22.96	1.09%	59
Dec 1, 2025	22.65	22.86	22.64	22.86	22.72	3.00%	135
Nov 28, 2025	22.18	22.20	22.18	22.20	22.05	0.18%	48
Nov 27, 2025	22.13	22.16	22.13	22.16	22.01	0.02%	378
Nov 26, 2025	22.14	22.15	22.14	22.15	22.01	-0.23%	103
Nov 25, 2025	22.16	22.20	21.91	22.20	22.06	-0.87%	236
Nov 24, 2025	22.27	22.40	22.23	22.40	22.25	1.36%	150
Nov 21, 2025	22.14	22.18	22.10	22.10	21.95	-3.47%	1,020
Nov 20, 2025	22.89	22.89	22.89	22.89	22.74	-0.30%	-
Nov 19, 2025	23.03	23.03	22.96	22.96	22.81	-0.61%	72
Nov 18, 2025	22.75	23.10	22.75	23.10	22.95	-1.74%	500
Nov 17, 2025	23.31	23.51	23.31	23.51	23.36	1.16%	10