Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
22.35
-0.15 (-0.67%)
Oct 14, 2025, 3:51 PM EDT - Market open
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 22.01 | 22.66 | 21.91 | 22.35 | - | -0.67% | 7,458,111 |
| Oct 13, 2025 | 22.32 | 22.61 | 21.81 | 22.50 | 22.50 | 2.41% | 9,793,603 |
| Oct 10, 2025 | 23.22 | 23.34 | 21.97 | 21.97 | 21.97 | -6.11% | 11,857,548 |
| Oct 9, 2025 | 24.01 | 24.37 | 23.13 | 23.40 | 23.40 | -2.17% | 8,171,319 |
| Oct 8, 2025 | 24.23 | 24.30 | 23.75 | 23.92 | 23.92 | -1.48% | 10,032,768 |
| Oct 7, 2025 | 24.48 | 24.64 | 23.67 | 24.28 | 24.28 | -0.33% | 12,180,932 |
| Oct 6, 2025 | 24.37 | 24.62 | 24.13 | 24.36 | 24.36 | 0.21% | 7,899,161 |
| Oct 3, 2025 | 24.72 | 24.79 | 24.26 | 24.31 | 24.31 | -0.29% | 9,609,136 |
| Oct 2, 2025 | 24.84 | 25.09 | 24.22 | 24.38 | 24.38 | -2.09% | 11,492,587 |
| Oct 1, 2025 | 24.59 | 25.10 | 24.46 | 24.90 | 24.90 | 1.22% | 10,241,128 |
| Sep 30, 2025 | 24.47 | 24.76 | 24.03 | 24.60 | 24.60 | -1.60% | 14,345,329 |
| Sep 29, 2025 | 24.96 | 25.18 | 24.46 | 25.00 | 25.00 | -0.44% | 14,035,532 |
| Sep 26, 2025 | 24.82 | 25.68 | 24.82 | 25.11 | 25.11 | 1.82% | 16,390,098 |
| Sep 25, 2025 | 24.15 | 24.75 | 24.10 | 24.66 | 24.66 | 0.90% | 14,334,991 |
| Sep 24, 2025 | 24.61 | 25.04 | 24.33 | 24.44 | 24.44 | 0.70% | 19,818,266 |
| Sep 23, 2025 | 22.94 | 24.88 | 22.93 | 24.27 | 24.27 | 7.34% | 36,005,649 |
| Sep 22, 2025 | 22.25 | 22.65 | 22.00 | 22.61 | 22.61 | 0.44% | 13,445,079 |
| Sep 19, 2025 | 22.44 | 22.60 | 22.06 | 22.51 | 22.51 | 0.67% | 24,469,809 |
| Sep 18, 2025 | 22.54 | 22.69 | 22.04 | 22.36 | 22.36 | 0.49% | 10,035,127 |
| Sep 17, 2025 | 22.25 | 22.85 | 21.97 | 22.25 | 22.25 | -0.76% | 8,857,981 |
| Sep 16, 2025 | 22.00 | 22.54 | 21.61 | 22.42 | 22.42 | 2.89% | 12,890,725 |
| Sep 15, 2025 | 22.44 | 22.48 | 21.73 | 21.79 | 21.79 | -1.98% | 8,711,447 |
| Sep 12, 2025 | 22.50 | 22.70 | 22.20 | 22.23 | 22.23 | -0.36% | 6,732,336 |
| Sep 11, 2025 | 22.45 | 22.71 | 22.29 | 22.31 | 22.31 | -1.28% | 9,071,596 |
| Sep 10, 2025 | 21.75 | 22.61 | 21.61 | 22.60 | 22.60 | 3.91% | 13,918,024 |
| Sep 9, 2025 | 21.93 | 22.23 | 21.73 | 21.75 | 21.75 | -0.09% | 10,324,666 |
| Sep 8, 2025 | 22.08 | 22.15 | 21.47 | 21.77 | 21.77 | -1.49% | 13,427,901 |
| Sep 5, 2025 | 22.10 | 22.56 | 21.96 | 22.10 | 22.10 | -1.65% | 11,270,293 |
| Sep 4, 2025 | 21.65 | 22.48 | 21.40 | 22.47 | 22.47 | 4.08% | 10,584,142 |
| Sep 3, 2025 | 22.30 | 22.53 | 21.57 | 21.59 | 21.59 | -4.85% | 12,550,663 |
| Sep 2, 2025 | 22.67 | 22.78 | 22.26 | 22.69 | 22.51 | -0.18% | 11,560,181 |
| Aug 29, 2025 | 22.62 | 22.86 | 22.52 | 22.73 | 22.55 | 0.44% | 8,064,653 |
| Aug 28, 2025 | 22.37 | 22.70 | 22.07 | 22.63 | 22.45 | 1.48% | 11,982,570 |
| Aug 27, 2025 | 21.84 | 22.48 | 21.79 | 22.30 | 22.13 | 1.92% | 8,433,990 |
| Aug 26, 2025 | 22.01 | 22.29 | 21.76 | 21.88 | 21.71 | -2.06% | 15,318,334 |
| Aug 25, 2025 | 22.19 | 22.49 | 22.01 | 22.34 | 22.17 | 0.31% | 8,647,021 |
| Aug 22, 2025 | 21.41 | 22.43 | 21.40 | 22.27 | 22.10 | 4.65% | 12,629,802 |
| Aug 21, 2025 | 20.98 | 21.38 | 20.84 | 21.28 | 21.11 | 0.85% | 8,431,636 |
| Aug 20, 2025 | 21.11 | 21.31 | 20.79 | 21.10 | 20.94 | -0.05% | 10,718,620 |
| Aug 19, 2025 | 21.32 | 21.58 | 20.92 | 21.11 | 20.95 | -1.03% | 7,300,672 |
| Aug 18, 2025 | 21.05 | 21.55 | 20.95 | 21.33 | 21.16 | 0.99% | 7,962,099 |
| Aug 15, 2025 | 21.27 | 21.51 | 21.12 | 21.12 | 20.96 | -1.08% | 7,570,988 |
| Aug 14, 2025 | 21.00 | 21.39 | 20.57 | 21.35 | 21.18 | 0.71% | 8,824,273 |
| Aug 13, 2025 | 20.89 | 21.21 | 20.77 | 21.20 | 21.03 | 1.10% | 9,061,417 |
| Aug 12, 2025 | 20.63 | 21.13 | 20.53 | 20.97 | 20.81 | 2.29% | 10,981,125 |
| Aug 11, 2025 | 21.02 | 21.10 | 20.39 | 20.50 | 20.34 | -1.91% | 9,050,305 |
| Aug 8, 2025 | 20.99 | 21.35 | 20.67 | 20.90 | 20.74 | 0.10% | 11,782,704 |
| Aug 7, 2025 | 21.54 | 21.79 | 20.85 | 20.88 | 20.72 | -1.60% | 10,942,317 |
| Aug 6, 2025 | 21.96 | 22.22 | 21.12 | 21.22 | 21.05 | -2.12% | 15,919,438 |
| Aug 5, 2025 | 21.87 | 21.95 | 21.27 | 21.68 | 21.51 | 0.05% | 10,790,081 |