Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.19	35.19	35.10	35.19	-	1.11%	24
Feb 11, 2026	34.15	35.29	33.91	34.80	34.80	2.90%	19,624
Feb 10, 2026	35.00	35.50	33.81	33.82	33.82	-3.45%	17,053
Feb 9, 2026	34.98	35.20	34.50	35.03	35.03	0.09%	12,516
Feb 6, 2026	33.70	35.15	33.60	35.00	35.00	3.86%	18,077
Feb 5, 2026	33.81	34.51	33.00	33.70	33.70	-1.63%	27,205
Feb 4, 2026	33.96	34.76	33.40	34.26	34.26	2.73%	19,215
Feb 3, 2026	32.80	33.70	32.32	33.35	33.35	0.60%	32,414
Feb 2, 2026	32.19	33.40	31.68	33.15	33.15	-0.42%	31,584
Jan 30, 2026	33.06	33.87	32.50	33.29	33.29	-2.09%	20,408
Jan 29, 2026	34.03	35.00	33.56	34.00	34.00	2.01%	26,757
Jan 28, 2026	34.30	34.56	32.99	33.33	33.33	-2.00%	15,174
Jan 27, 2026	34.30	34.87	33.98	34.01	34.01	-0.42%	10,152
Jan 26, 2026	34.51	34.90	33.86	34.15	34.15	-1.29%	31,694
Jan 23, 2026	33.80	35.55	33.65	34.60	34.60	2.73%	28,797
Jan 22, 2026	33.68	33.69	32.65	33.68	33.68	1.57%	5,935
Jan 21, 2026	32.15	33.77	32.15	33.16	33.16	3.62%	51,176
Jan 20, 2026	32.23	32.76	31.59	32.00	32.00	-1.86%	64,030
Jan 16, 2026	32.95	33.43	32.35	32.61	32.61	-0.20%	40,150
Jan 15, 2026	32.97	33.50	32.25	32.67	32.67	-2.32%	19,987
Jan 14, 2026	32.65	33.46	32.56	33.45	33.45	1.64%	39,227
Jan 13, 2026	32.02	32.95	32.00	32.91	32.91	3.96%	21,142
Jan 12, 2026	32.80	33.00	31.64	31.66	31.66	-2.21%	38,804
Jan 9, 2026	32.46	32.71	32.17	32.37	32.37	0.67%	38,027
Jan 8, 2026	30.68	32.18	30.32	32.16	32.16	5.02%	32,390
Jan 7, 2026	30.95	31.52	30.22	30.62	30.62	-0.77%	39,841
Jan 6, 2026	32.14	32.65	30.68	30.86	30.86	-6.00%	63,914
Jan 5, 2026	32.55	34.67	30.77	32.83	32.83	10.37%	222,512
Jan 2, 2026	28.48	29.76	28.21	29.75	29.75	4.88%	26,606
Dec 31, 2025	28.45	28.97	28.25	28.36	28.36	-0.91%	1,697
Dec 30, 2025	28.09	28.69	28.09	28.62	28.62	1.88%	1,493
Dec 29, 2025	28.02	28.50	27.92	28.09	28.09	0.18%	10,326
Dec 24, 2025	28.19	28.59	28.04	28.04	28.04	-0.29%	1,998
Dec 23, 2025	28.12	28.42	27.94	28.12	28.12	0.09%	1,892
Dec 22, 2025	27.68	28.60	27.68	28.10	28.10	0.81%	6,303
Dec 19, 2025	27.56	27.90	27.30	27.87	27.87	1.52%	6,943
Dec 18, 2025	27.76	27.76	27.27	27.45	27.45	0.08%	9,079
Dec 17, 2025	27.61	27.78	27.34	27.43	27.43	0.56%	10,251
Dec 16, 2025	28.38	28.38	26.78	27.28	27.28	-3.57%	28,895
Dec 15, 2025	28.81	28.81	28.14	28.29	28.29	-0.52%	13,340
Dec 12, 2025	29.35	29.68	28.39	28.44	28.44	-2.76%	7,080
Dec 11, 2025	28.80	29.66	28.70	29.24	29.24	0.84%	16,340
Dec 10, 2025	28.55	29.00	28.45	29.00	29.00	1.87%	19,498
Dec 9, 2025	28.08	28.69	27.49	28.47	28.47	0.70%	8,859
Dec 8, 2025	28.24	28.64	27.93	28.27	28.27	-0.84%	16,349
Dec 5, 2025	27.77	28.54	27.68	28.51	28.51	2.89%	26,410
Dec 4, 2025	27.50	27.93	27.26	27.71	27.71	1.67%	4,456
Dec 3, 2025	26.94	27.42	26.76	27.26	27.26	1.88%	9,596
Dec 2, 2025	26.76	26.89	26.06	26.75	26.58	-0.45%	22,404
Dec 1, 2025	26.52	26.96	26.22	26.87	26.70	2.35%	16,555