Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	21.35	21.63	20.99	21.48	-	0.42%	6,578,100
Jul 15, 2025	22.05	22.11	21.35	21.39	21.39	-2.86%	13,031,481
Jul 14, 2025	22.97	22.97	21.88	22.02	22.02	-4.59%	19,229,400
Jul 11, 2025	22.11	23.08	22.00	23.08	23.08	4.15%	20,173,963
Jul 10, 2025	21.91	22.43	21.66	22.16	22.16	0.54%	11,249,731
Jul 9, 2025	22.07	22.25	21.88	22.04	22.04	-0.54%	12,352,375
Jul 8, 2025	20.95	22.40	20.95	22.16	22.16	6.08%	21,966,761
Jul 7, 2025	21.34	21.51	20.61	20.89	20.89	-2.93%	12,302,003
Jul 3, 2025	21.76	21.78	21.46	21.52	21.52	-0.88%	7,314,256
Jul 2, 2025	21.59	21.75	21.06	21.71	21.71	2.36%	14,625,762
Jul 1, 2025	20.30	21.62	20.09	21.21	21.21	4.07%	15,684,166
Jun 30, 2025	20.57	20.74	20.33	20.38	20.38	-0.92%	13,516,753
Jun 27, 2025	20.74	20.82	20.38	20.57	20.57	-0.34%	12,372,036
Jun 26, 2025	20.41	20.85	20.29	20.64	20.64	1.88%	9,830,425
Jun 25, 2025	20.68	20.76	20.16	20.26	20.26	-2.50%	14,342,575
Jun 24, 2025	20.50	21.08	20.30	20.78	20.78	0.05%	19,642,670
Jun 23, 2025	22.37	22.45	20.70	20.77	20.77	-6.78%	22,918,164
Jun 20, 2025	22.37	22.53	22.03	22.28	22.28	-	22,547,976
Jun 18, 2025	22.96	23.21	22.19	22.28	22.28	-3.17%	15,908,563
Jun 17, 2025	23.28	23.50	22.96	23.01	23.01	0.44%	20,210,442
Jun 16, 2025	23.20	23.38	22.44	22.91	22.91	-1.21%	23,032,425
Jun 13, 2025	22.52	23.27	22.41	23.19	23.19	5.51%	22,833,984
Jun 12, 2025	22.02	22.04	21.68	21.98	21.98	-0.95%	9,118,455
Jun 11, 2025	21.89	22.28	21.61	22.19	22.19	2.02%	11,920,150
Jun 10, 2025	21.20	22.05	21.20	21.75	21.75	3.57%	17,767,111
Jun 9, 2025	20.68	21.16	20.52	21.00	21.00	2.34%	15,052,252
Jun 6, 2025	20.24	20.68	20.24	20.52	20.52	2.86%	9,137,906
Jun 5, 2025	20.19	20.24	19.90	19.95	19.95	-0.30%	11,488,672
Jun 4, 2025	20.25	20.60	19.84	20.01	20.01	-2.06%	13,250,329
Jun 3, 2025	19.99	20.67	19.64	20.43	20.26	2.10%	16,984,089
Jun 2, 2025	20.11	20.14	19.53	20.01	19.84	2.14%	16,272,745
May 30, 2025	19.87	19.92	19.44	19.59	19.43	-2.44%	34,033,612
May 29, 2025	20.05	20.12	19.74	20.08	19.91	1.11%	14,728,700
May 28, 2025	20.22	20.34	19.82	19.86	19.69	-0.55%	20,233,390
May 27, 2025	20.07	20.10	19.71	19.97	19.80	0.30%	18,412,328
May 23, 2025	19.47	19.96	19.42	19.91	19.74	-0.25%	8,119,870
May 22, 2025	19.75	20.07	19.38	19.96	19.79	0.30%	10,709,029
May 21, 2025	20.34	20.46	19.87	19.90	19.73	-2.83%	14,240,880
May 20, 2025	20.90	20.97	20.44	20.48	20.31	-1.87%	9,841,431
May 19, 2025	21.09	21.09	20.72	20.87	20.69	-1.79%	10,086,942
May 16, 2025	21.16	21.28	20.84	21.25	21.07	1.00%	13,167,834
May 15, 2025	20.68	21.07	20.40	21.04	20.86	-0.89%	14,689,393
May 14, 2025	21.15	21.48	21.08	21.23	21.05	-0.38%	8,352,827
May 13, 2025	21.30	21.52	21.24	21.31	21.13	0.28%	10,569,164
May 12, 2025	21.71	22.20	21.04	21.25	21.07	4.37%	15,483,464
May 9, 2025	20.57	20.69	20.19	20.36	20.19	0.59%	11,808,299
May 8, 2025	19.65	20.46	19.58	20.24	20.07	4.55%	20,541,286
May 7, 2025	19.55	19.63	19.22	19.36	19.20	-0.41%	19,333,633
May 6, 2025	20.00	20.12	19.36	19.44	19.28	-2.11%	16,541,736
May 5, 2025	20.18	20.43	19.84	19.86	19.69	-3.59%	16,604,685