Skip to main content
Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
26.12
+0.02 (0.06%)
Feb 28, 2025, 12:35 PM EST - Market open

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202526.1026.4725.8826.1026.100.69%7,292,406
Feb 26, 202526.3326.4725.7425.9225.92-1.18%7,658,818
Feb 25, 202526.7527.1426.2126.2326.23-1.91%9,374,801
Feb 24, 202526.3026.9726.2026.7426.741.83%13,747,033
Feb 21, 202526.9327.0326.1826.2626.26-2.70%10,112,139
Feb 20, 202526.7927.3926.7326.9926.990.93%8,290,748
Feb 19, 202526.6727.0626.6226.7426.740.04%10,899,258
Feb 18, 202526.2227.1726.1026.7326.732.18%9,929,848
Feb 14, 202526.4926.7826.1426.1626.16-0.46%8,293,044
Feb 13, 202525.9126.4225.7426.2826.281.19%7,560,125
Feb 12, 202526.1826.5325.9325.9725.97-1.96%7,306,619
Feb 11, 202526.1326.7626.0526.4926.491.96%10,982,955
Feb 10, 202525.5526.1325.5025.9825.983.14%6,922,849
Feb 7, 202525.5925.7425.1625.1925.19-1.14%8,121,004
Feb 6, 202526.4626.4625.2725.4825.48-3.08%10,466,616
Feb 5, 202526.4626.5426.1026.2926.29-0.19%8,266,841
Feb 4, 202525.2726.3825.2126.3426.343.25%12,147,258
Feb 3, 202525.6925.9425.2725.5125.51-1.96%11,227,322
Jan 31, 202526.5826.6425.8226.0226.02-1.96%11,633,166
Jan 30, 202526.5526.6926.2426.5426.540.64%9,818,360
Jan 29, 202526.6326.8726.2226.3726.37-1.05%16,515,697
Jan 28, 202527.3427.5226.5626.6526.65-2.20%12,716,982
Jan 27, 202527.8828.1027.2127.2527.25-1.98%14,329,841
Jan 24, 202528.2028.3827.4727.8027.80-0.61%13,047,041
Jan 23, 202528.9028.9527.9027.9727.97-1.79%16,720,736
Jan 22, 202529.0029.3428.1728.4828.48-3.56%17,921,243
Jan 21, 202530.2030.2629.4929.5329.53-1.24%14,680,071
Jan 17, 202529.3930.4029.3029.9029.902.15%14,157,494
Jan 16, 202528.7029.3128.6929.2729.271.25%8,388,941
Jan 15, 202528.4329.1128.2628.9128.912.52%9,669,073
Jan 14, 202527.7028.2227.5928.2028.201.44%6,624,843
Jan 13, 202527.1328.0127.0727.8027.803.08%11,632,893
Jan 10, 202527.4827.8126.8526.9726.97-0.22%12,320,008
Jan 8, 202527.4627.5026.8827.0327.03-2.59%11,272,358
Jan 7, 202527.8028.3127.5327.7527.750.33%12,090,543
Jan 6, 202527.6728.2927.5527.6627.66-0.07%7,956,469
Jan 3, 202527.8527.8827.4027.6827.68-0.18%6,704,135
Jan 2, 202527.8228.1427.5227.7327.731.99%6,250,734
Dec 31, 202427.0727.4127.0127.1927.190.85%7,648,164
Dec 30, 202426.8027.1826.5426.9626.960.63%10,335,295
Dec 27, 202426.7427.2226.6526.7926.79-0.04%5,379,823
Dec 26, 202426.7826.9626.4426.8026.80-0.15%5,563,052
Dec 24, 202426.3126.8626.0826.8426.842.21%4,461,652
Dec 23, 202425.9626.3825.8726.2626.261.12%7,714,310
Dec 20, 202425.5126.2825.5125.9725.970.78%18,035,945
Dec 19, 202426.5626.6225.6625.7725.77-1.45%14,177,767
Dec 18, 202427.0627.3026.1226.1526.15-3.82%11,454,800
Dec 17, 202427.4927.6427.0427.1927.19-2.44%12,767,219
Dec 16, 202428.4728.6127.8227.8727.87-2.82%8,769,961
Dec 13, 202428.8529.0728.5028.6828.68-0.73%6,643,939
Dec 12, 202429.0929.2728.6328.8928.89-1.06%6,485,863
Dec 11, 202429.2529.5428.7229.2029.200.45%10,506,134
Dec 10, 202429.0929.5028.5529.0729.07-0.03%6,596,264
Dec 9, 202429.0629.4428.7129.0829.081.04%8,137,871
Dec 6, 202429.9029.9928.7528.7828.78-4.13%10,347,226
Dec 5, 202430.6330.8629.9930.0230.02-1.90%7,722,316
Dec 4, 202431.5831.6330.4330.6030.60-3.53%7,616,667
Dec 3, 202431.9532.0131.3131.7231.550.51%7,441,979
Dec 2, 202431.9332.0831.2531.5631.39-0.94%6,996,826
Nov 29, 202432.0932.1731.6731.8631.68-0.06%3,484,124
Nov 27, 202431.8432.5631.8231.8831.700.22%7,877,337
Nov 26, 202432.0332.0931.4731.8131.63-0.56%11,141,922
Nov 25, 202432.3832.5731.5631.9931.810.16%15,280,929
Nov 22, 202431.8332.4031.6631.9431.760.22%9,522,485
Nov 21, 202431.4532.2931.3031.8731.692.21%11,476,292
Nov 20, 202430.5231.2630.4531.1831.012.33%9,639,724
Nov 19, 202430.0430.7529.9830.4730.300.07%9,375,665
Nov 18, 202430.1430.6730.0130.4530.282.56%9,279,674
Nov 15, 202430.2030.7729.6229.6929.53-1.39%8,990,303
Nov 14, 202430.3430.5330.0230.1129.94-0.26%9,113,207
Nov 13, 202430.1630.7529.4630.1930.02-11,280,317
Nov 12, 202430.3230.6630.0930.1930.020.20%8,952,950
Nov 11, 202429.1330.2328.9830.1329.963.08%9,789,092
Nov 8, 202429.5929.7628.8829.2329.07-1.08%9,742,008
Nov 7, 202429.8430.0028.8129.5529.39-3.11%15,920,702
Nov 6, 202430.0030.7629.6630.5030.336.91%22,611,806
Nov 5, 202428.2128.6828.1128.5328.371.42%9,488,135
Nov 4, 202427.9128.2927.8128.1327.981.63%8,109,984
Nov 1, 202427.9628.1427.6027.6827.53-0.22%8,203,352
Oct 31, 202427.9228.0427.7327.7427.590.18%7,114,257
Oct 30, 202427.5628.1027.5627.6927.540.62%7,157,996
Oct 29, 202427.9928.0127.4027.5227.37-1.33%8,494,519
Oct 28, 202427.4227.9427.2627.8927.74-1.27%7,333,812
Oct 25, 202428.1128.3927.9428.2528.091.44%9,251,883
Oct 24, 202427.8727.9927.5127.8527.700.14%8,633,094
Oct 23, 202428.1128.2927.6427.8127.66-1.52%7,436,518
Oct 22, 202428.4028.4628.1728.2428.08-0.07%6,389,084
Oct 21, 202428.6028.6928.0828.2628.10-0.25%9,489,338
Oct 18, 202428.6328.8328.2528.3328.17-2.11%12,660,618
Oct 17, 202428.9029.0028.5128.9428.78-1.23%11,655,216
Oct 16, 202429.3229.5029.2229.3029.140.24%6,688,350
Oct 15, 202429.6329.8229.1829.2329.07-4.41%9,345,285
Oct 14, 202430.4730.7730.3330.5830.41-0.78%5,665,056
Oct 11, 202430.5230.9930.4930.8230.650.29%4,922,029
Oct 10, 202430.6330.9730.2130.7330.561.22%5,679,785
Oct 9, 202429.7730.4529.7430.3630.191.03%6,988,498
Oct 8, 202430.5330.5829.7330.0529.88-3.35%9,479,848
Oct 7, 202431.2531.4331.0031.0930.92-7,498,493
Oct 4, 202431.0131.2930.7031.0930.921.17%9,168,279
Oct 3, 202429.9030.9129.6430.7330.562.88%16,453,720