Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.24	37.36	36.82	37.23	-	0.81%	3,649,438
Mar 19, 2026	36.29	37.27	35.78	36.93	36.93	1.96%	18,120,085
Mar 18, 2026	35.52	36.39	35.27	36.22	36.22	1.63%	15,995,608
Mar 17, 2026	34.37	35.86	34.37	35.64	35.64	4.33%	19,996,300
Mar 16, 2026	33.82	34.45	33.75	34.16	34.16	1.40%	20,260,128
Mar 13, 2026	34.53	34.73	33.66	33.69	33.69	-3.30%	19,812,172
Mar 12, 2026	35.22	36.03	34.83	34.84	34.84	-3.03%	17,225,042
Mar 11, 2026	34.72	36.14	34.65	35.93	35.93	1.67%	14,186,994
Mar 10, 2026	34.49	35.50	34.25	35.34	35.34	1.99%	19,860,409
Mar 9, 2026	33.78	34.76	33.49	34.65	34.65	1.76%	17,079,804
Mar 6, 2026	34.39	34.50	33.71	34.05	34.05	-0.32%	18,139,676
Mar 5, 2026	34.40	34.53	33.52	34.16	34.16	-0.78%	20,424,282
Mar 4, 2026	35.09	35.35	34.07	34.43	34.43	-2.35%	14,771,612
Mar 3, 2026	35.58	36.09	34.65	35.26	35.09	-1.97%	14,107,138
Mar 2, 2026	37.03	37.03	34.99	35.97	35.80	-0.08%	15,554,430
Feb 27, 2026	36.02	36.19	35.42	36.00	35.83	0.81%	10,172,713
Feb 26, 2026	34.80	36.06	34.56	35.71	35.54	1.25%	10,052,679
Feb 25, 2026	35.90	36.18	34.67	35.27	35.10	-1.45%	12,005,673
Feb 24, 2026	35.36	35.97	34.89	35.79	35.62	1.56%	10,966,820
Feb 23, 2026	35.04	35.71	34.88	35.24	35.07	0.37%	10,502,754
Feb 20, 2026	35.36	35.85	34.59	35.11	34.94	-0.74%	11,384,213
Feb 19, 2026	35.15	35.61	34.92	35.37	35.20	1.73%	9,132,361
Feb 18, 2026	34.34	34.88	34.19	34.77	34.60	3.14%	9,986,518
Feb 17, 2026	34.23	34.46	33.10	33.71	33.55	-0.74%	9,323,539
Feb 13, 2026	34.14	34.54	33.82	33.96	33.80	-0.96%	11,533,936
Feb 12, 2026	35.13	35.39	33.62	34.29	34.12	-2.11%	14,968,478
Feb 11, 2026	34.63	35.29	34.56	35.03	34.86	2.97%	13,765,409
Feb 10, 2026	35.06	35.21	33.78	34.02	33.86	-2.52%	11,722,934
Feb 9, 2026	34.94	35.13	34.58	34.90	34.73	-0.23%	7,481,218
Feb 6, 2026	33.90	35.17	33.85	34.98	34.81	3.37%	12,640,919
Feb 5, 2026	33.77	34.10	32.96	33.84	33.68	-1.46%	12,449,143
Feb 4, 2026	33.96	34.77	33.93	34.34	34.17	1.39%	17,463,651
Feb 3, 2026	32.89	33.94	32.63	33.87	33.71	3.17%	11,104,551
Feb 2, 2026	32.71	33.30	32.51	32.83	32.67	-2.06%	15,073,467
Jan 30, 2026	33.34	33.88	32.82	33.52	33.36	0.39%	13,557,309
Jan 29, 2026	34.25	35.04	33.36	33.39	33.23	0.09%	18,945,015
Jan 28, 2026	34.52	34.56	32.83	33.36	33.20	-2.63%	16,317,746
Jan 27, 2026	34.38	34.95	33.94	34.26	34.09	0.29%	9,721,703
Jan 26, 2026	34.50	34.50	33.86	34.16	34.00	0.62%	13,985,781
Jan 23, 2026	34.73	35.55	33.91	33.95	33.79	0.68%	16,070,454
Jan 22, 2026	33.36	33.92	32.55	33.72	33.56	1.08%	16,173,938
Jan 21, 2026	32.50	33.80	32.50	33.36	33.20	4.05%	26,694,706
Jan 20, 2026	32.40	32.85	31.86	32.06	31.91	-1.57%	19,391,010
Jan 16, 2026	32.68	32.94	32.34	32.57	32.41	-0.64%	10,404,904
Jan 15, 2026	32.69	32.90	32.25	32.78	32.62	-0.79%	9,753,903
Jan 14, 2026	32.79	33.72	32.70	33.04	32.88	1.32%	15,856,052
Jan 13, 2026	32.32	32.96	32.11	32.61	32.45	2.23%	13,266,128
Jan 12, 2026	32.86	33.03	31.44	31.90	31.75	-2.24%	13,374,913
Jan 9, 2026	32.30	32.76	32.14	32.63	32.47	1.43%	11,457,498
Jan 8, 2026	30.86	32.30	30.74	32.17	32.01	5.89%	19,696,327