Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	32.73	32.73	30.99	30.99	30.99	2.62%	-
Feb 27, 2026	30.29	30.58	30.20	30.20	30.20	-0.95%	-
Feb 26, 2026	29.70	30.49	29.48	30.49	30.49	3.67%	-
Feb 25, 2026	30.15	30.43	29.41	29.41	29.41	-0.83%	3
Feb 24, 2026	30.10	30.11	29.66	29.66	29.66	-0.27%	-
Feb 23, 2026	29.57	29.74	29.57	29.74	29.74	0.41%	-
Feb 20, 2026	30.15	30.19	29.62	29.62	29.62	-1.05%	-
Feb 19, 2026	29.56	29.93	29.56	29.93	29.93	2.34%	-
Feb 18, 2026	28.50	29.25	28.50	29.25	29.25	3.47%	-
Feb 17, 2026	28.87	29.00	28.27	28.27	28.27	-2.21%	-
Feb 16, 2026	28.90	28.95	28.73	28.91	28.91	-0.17%	-
Feb 13, 2026	28.74	28.96	28.65	28.96	28.96	-0.05%	28
Feb 12, 2026	29.66	29.68	28.97	28.97	28.97	-1.55%	4
Feb 11, 2026	28.65	29.43	28.65	29.43	29.43	1.82%	-
Feb 10, 2026	29.44	29.47	28.90	28.90	28.90	-1.10%	-
Feb 9, 2026	29.55	29.56	29.22	29.22	29.22	-1.27%	-
Feb 6, 2026	28.61	29.60	28.61	29.60	29.60	4.47%	-
Feb 5, 2026	29.11	29.15	28.33	28.33	28.33	-3.52%	-
Feb 4, 2026	28.53	29.37	28.53	29.37	29.37	3.87%	-
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%	-