Skip to main content
Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
19.97
-0.46 (-2.25%)
Jun 4, 2025, 1:42 PM - Market open

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202520.2520.6019.8419.98--2.20%7,013,334
Jun 3, 202519.9920.6719.6420.4320.432.10%16,984,089
Jun 2, 202520.1120.1419.5320.0120.012.14%16,272,745
May 30, 202519.8719.9219.4419.5919.59-2.44%34,033,612
May 29, 202520.0520.1219.7420.0820.081.11%14,728,700
May 28, 202520.2220.3419.8219.8619.86-0.55%20,233,390
May 27, 202520.0720.1019.7119.9719.970.30%18,412,328
May 23, 202519.4719.9619.4219.9119.91-0.25%8,119,870
May 22, 202519.7520.0719.3819.9619.960.30%10,709,029
May 21, 202520.3420.4619.8719.9019.90-2.83%14,240,880
May 20, 202520.9020.9720.4420.4820.48-1.87%9,841,431
May 19, 202521.0921.0920.7220.8720.87-1.79%10,086,942
May 16, 202521.1621.2820.8421.2521.251.00%13,167,834
May 15, 202520.6821.0720.4021.0421.04-0.89%14,689,393
May 14, 202521.1521.4821.0821.2321.23-0.38%8,352,827
May 13, 202521.3021.5221.2421.3121.310.28%10,569,164
May 12, 202521.7122.2021.0421.2521.254.37%15,483,464
May 9, 202520.5720.6920.1920.3620.360.59%11,808,299
May 8, 202519.6520.4619.5820.2420.244.55%20,541,286
May 7, 202519.5519.6319.2219.3619.36-0.41%19,333,633
May 6, 202520.0020.1219.3619.4419.44-2.11%16,541,736
May 5, 202520.1820.4319.8419.8619.86-3.59%16,604,685
May 2, 202520.2520.6519.8720.6020.603.36%11,330,225
May 1, 202519.8420.3519.6919.9319.930.55%20,489,404
Apr 30, 202520.0920.1619.5919.8219.82-3.36%15,072,415
Apr 29, 202520.5020.6520.1920.5120.51-0.68%11,024,643
Apr 28, 202520.7821.0420.4820.6520.65-0.96%9,449,821
Apr 25, 202520.8221.1020.5720.8520.85-1.70%11,009,077
Apr 24, 202520.8221.3420.6421.2121.212.91%14,237,374
Apr 23, 202521.0321.5820.2620.6120.61-0.43%22,493,847
Apr 22, 202520.1221.0019.7520.7020.70-5.57%29,370,128
Apr 21, 202522.0522.1121.6421.9221.92-2.71%14,165,333
Apr 17, 202521.8822.6821.7722.5322.535.13%18,170,420
Apr 16, 202521.3821.8921.1921.4321.430.85%10,744,780
Apr 15, 202521.2221.6721.1621.2521.25-8,528,451
Apr 14, 202521.5921.5920.9721.2521.250.85%10,059,592
Apr 11, 202520.3921.2020.0621.0721.073.95%13,608,672
Apr 10, 202521.1821.2119.8020.2720.27-8.16%16,097,939
Apr 9, 202518.8622.5518.7522.0722.0714.59%20,574,104
Apr 8, 202520.6720.9518.8919.2619.26-3.65%19,438,667
Apr 7, 202519.2820.8318.7219.9919.990.05%19,064,658
Apr 4, 202521.3521.7719.5919.9819.98-10.76%21,921,264
Apr 3, 202524.1124.1822.3522.3922.39-12.88%20,916,683
Apr 2, 202525.1825.7425.0125.7025.700.59%6,703,414
Apr 1, 202525.2525.6525.0725.5525.550.71%7,745,354
Mar 31, 202524.8925.5124.8325.3725.371.20%11,031,355
Mar 28, 202525.3525.5624.9325.0725.07-1.07%6,911,090
Mar 27, 202525.6325.7925.2725.3425.34-1.40%9,956,780
Mar 26, 202525.9626.2425.6425.7025.700.04%8,554,116
Mar 25, 202525.7626.0725.5425.6925.690.35%9,032,639