Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	27.88	28.27	27.67	28.27	28.27	0.87%	178
Feb 2, 2026	27.14	28.03	26.60	28.03	28.03	-1.13%	514
Jan 30, 2026	27.77	28.35	27.40	28.35	28.35	-0.89%	-
Jan 29, 2026	28.43	28.75	28.10	28.60	28.60	1.73%	838
Jan 28, 2026	28.60	28.80	28.12	28.12	28.12	-1.92%	-
Jan 27, 2026	28.66	29.03	28.66	28.67	28.67	-0.28%	-
Jan 26, 2026	29.16	29.23	28.75	28.75	28.75	-2.51%	-
Jan 23, 2026	28.92	29.52	28.92	29.49	29.49	3.86%	20
Jan 22, 2026	28.59	28.64	28.39	28.39	28.39	-0.79%	-
Jan 21, 2026	27.60	28.62	27.60	28.62	28.62	3.49%	-
Jan 20, 2026	27.33	27.82	27.22	27.65	27.65	1.15%	-
Jan 19, 2026	27.52	27.52	27.34	27.34	27.34	-2.93%	-
Jan 16, 2026	28.28	28.43	28.16	28.16	28.16	-0.25%	-
Jan 15, 2026	28.34	28.34	28.18	28.23	28.23	-0.91%	-
Jan 14, 2026	27.94	28.49	27.94	28.49	28.49	1.68%	-
Jan 13, 2026	27.50	28.02	27.49	28.02	28.02	2.43%	-
Jan 12, 2026	28.09	28.27	27.36	27.36	27.36	-1.78%	-
Jan 9, 2026	27.86	28.02	27.85	27.85	27.85	3.90%	-
Jan 8, 2026	26.11	26.81	26.11	26.81	26.81	1.90%	190
Jan 7, 2026	26.51	26.92	26.31	26.31	26.31	-	75
Jan 6, 2026	27.60	27.67	26.31	26.31	26.31	-4.80%	-
Jan 5, 2026	28.02	28.44	27.16	27.63	27.63	11.61%	481
Jan 2, 2026	24.15	24.76	24.15	24.76	24.76	2.72%	-
Dec 30, 2025	23.98	24.10	23.98	24.10	24.10	0.90%	1,200
Dec 29, 2025	23.81	23.96	23.81	23.89	23.89	0.27%	-
Dec 23, 2025	23.90	24.10	23.82	23.82	23.82	-0.44%	-
Dec 22, 2025	23.84	23.93	23.69	23.93	23.93	0.63%	-
Dec 19, 2025	23.41	23.78	23.41	23.78	23.78	1.17%	-
Dec 18, 2025	23.65	23.65	23.49	23.50	23.50	0.90%	-
Dec 17, 2025	23.47	23.58	23.29	23.29	23.29	1.33%	-
Dec 16, 2025	24.07	24.07	22.99	22.99	22.99	-4.39%	-
Dec 15, 2025	24.48	24.48	24.04	24.04	24.04	-1.07%	-
Dec 12, 2025	24.94	25.11	24.30	24.30	24.30	-2.68%	-
Dec 11, 2025	24.68	24.97	24.61	24.97	24.97	0.97%	-
Dec 10, 2025	24.56	24.73	24.52	24.73	24.73	0.55%	-
Dec 9, 2025	24.07	24.60	23.92	24.60	24.60	1.38%	-
Dec 8, 2025	24.37	24.41	24.21	24.26	24.26	-0.47%	-
Dec 5, 2025	23.87	24.38	23.87	24.38	24.38	2.57%	-
Dec 4, 2025	23.54	23.77	23.46	23.77	23.77	1.97%	-
Dec 3, 2025	23.06	23.31	23.06	23.31	23.31	1.39%	-
Dec 1, 2025	22.66	22.99	22.60	22.99	22.84	1.06%	-
Nov 28, 2025	22.37	22.75	22.28	22.75	22.60	2.09%	-
Nov 27, 2025	22.32	22.32	22.27	22.28	22.14	-0.31%	-
Nov 26, 2025	22.24	22.35	22.18	22.35	22.21	1.27%	-
Nov 25, 2025	22.16	22.27	22.07	22.07	21.93	-1.41%	121
Nov 24, 2025	22.36	22.39	22.18	22.39	22.24	1.47%	-
Nov 21, 2025	22.10	22.23	21.93	22.06	21.92	-4.19%	471
Nov 20, 2025	23.04	23.10	23.01	23.03	22.88	-0.02%	-
Nov 19, 2025	23.16	23.16	22.58	23.03	22.88	0.39%	-
Nov 18, 2025	22.84	22.94	22.78	22.94	22.79	-2.32%	-