Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.90	35.17	33.85	34.90	-	3.12%	6,426,765
Feb 5, 2026	33.77	34.10	32.96	33.84	33.84	-1.46%	12,410,610
Feb 4, 2026	33.96	34.77	33.93	34.34	34.34	1.39%	17,399,760
Feb 3, 2026	32.89	33.94	32.63	33.87	33.87	3.17%	11,025,839
Feb 2, 2026	32.71	33.30	32.51	32.83	32.83	-2.06%	14,995,453
Jan 30, 2026	33.34	33.88	32.82	33.52	33.52	0.39%	12,821,386
Jan 29, 2026	34.25	35.04	33.36	33.39	33.39	0.09%	18,928,353
Jan 28, 2026	34.52	34.56	32.83	33.36	33.36	-2.63%	16,291,903
Jan 27, 2026	34.38	34.95	33.94	34.26	34.26	0.29%	9,714,438
Jan 26, 2026	34.50	34.50	33.86	34.16	34.16	0.62%	13,980,080
Jan 23, 2026	34.73	35.55	33.91	33.95	33.95	0.68%	16,003,823
Jan 22, 2026	33.36	33.92	32.55	33.72	33.72	1.08%	16,146,779
Jan 21, 2026	32.50	33.80	32.50	33.36	33.36	4.05%	26,582,044
Jan 20, 2026	32.40	32.85	31.86	32.06	32.06	-1.57%	19,366,357
Jan 16, 2026	32.68	32.94	32.34	32.57	32.57	-0.64%	10,345,022
Jan 15, 2026	32.69	32.90	32.25	32.78	32.78	-0.79%	9,733,933
Jan 14, 2026	32.79	33.72	32.70	33.04	33.04	1.32%	15,832,651
Jan 13, 2026	32.32	32.96	32.11	32.61	32.61	2.23%	13,212,979
Jan 12, 2026	32.86	33.03	31.44	31.90	31.90	-2.24%	13,353,217
Jan 9, 2026	32.30	32.76	32.14	32.63	32.63	1.43%	11,427,055
Jan 8, 2026	30.86	32.30	30.74	32.17	32.17	5.89%	19,565,967
Jan 7, 2026	31.04	31.12	30.17	30.38	30.38	-1.46%	17,020,368
Jan 6, 2026	31.76	32.11	30.64	30.83	30.83	-3.41%	24,409,570
Jan 5, 2026	32.00	33.03	31.19	31.92	31.92	7.84%	47,015,538
Jan 2, 2026	28.34	29.89	28.21	29.60	29.60	4.74%	7,606,440
Dec 31, 2025	28.51	28.57	28.19	28.26	28.26	-0.81%	3,933,476
Dec 30, 2025	28.33	28.77	28.30	28.49	28.49	1.21%	6,144,769
Dec 29, 2025	27.99	28.24	27.93	28.15	28.15	0.68%	4,410,163
Dec 26, 2025	28.05	28.25	27.81	27.96	27.96	-0.25%	2,998,947
Dec 24, 2025	28.17	28.25	27.97	28.03	28.03	-0.50%	2,312,469
Dec 23, 2025	28.19	28.50	27.96	28.17	28.17	-0.07%	4,175,303
Dec 22, 2025	28.01	28.62	27.95	28.19	28.19	1.70%	6,651,482
Dec 19, 2025	27.54	27.92	27.47	27.72	27.72	0.95%	25,224,449
Dec 18, 2025	27.66	27.77	27.32	27.46	27.46	-1.01%	7,904,670
Dec 17, 2025	27.34	27.84	27.32	27.74	27.74	2.02%	11,442,068
Dec 16, 2025	28.01	28.15	26.79	27.19	27.19	-4.29%	15,838,334
Dec 15, 2025	28.57	28.69	28.11	28.41	28.41	-0.73%	9,692,884
Dec 12, 2025	29.42	29.55	28.00	28.62	28.62	-1.72%	11,738,056
Dec 11, 2025	28.77	29.67	28.77	29.12	29.12	0.28%	9,611,610
Dec 10, 2025	28.53	29.39	28.38	29.04	29.04	1.61%	11,399,275
Dec 9, 2025	28.07	28.71	27.95	28.58	28.58	1.78%	9,826,702
Dec 8, 2025	28.31	28.56	27.89	28.08	28.08	-1.30%	10,358,414
Dec 5, 2025	27.89	28.65	27.88	28.45	28.45	2.23%	13,381,717
Dec 4, 2025	27.26	27.96	27.25	27.83	27.83	1.57%	9,325,759
Dec 3, 2025	26.91	27.42	26.90	27.40	27.40	1.82%	10,188,125
Dec 2, 2025	26.59	27.01	26.04	26.91	26.74	1.05%	11,258,186
Dec 1, 2025	26.22	27.00	26.18	26.63	26.46	1.56%	10,471,290
Nov 28, 2025	25.64	26.42	25.63	26.22	26.05	1.67%	3,968,300
Nov 26, 2025	25.79	26.12	25.59	25.79	25.63	0.39%	7,935,668
Nov 25, 2025	25.75	25.78	24.98	25.69	25.53	0.08%	10,283,976