Skip to main content
logo
Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
27.22
+0.41 (1.51%)
Nov 5, 2025, 2:38 PM EST - Market open

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202526.8627.4026.6827.41-2.24%3,155,955
Nov 4, 202526.8127.4326.6926.8126.81-1.36%9,532,638
Nov 3, 202526.7727.5326.7227.1827.181.27%8,681,160
Oct 31, 202527.0927.2426.4726.8426.84-0.45%9,175,594
Oct 30, 202527.1527.6526.9426.9626.96-1.89%9,772,912
Oct 29, 202526.6227.5626.6227.4827.483.23%11,791,174
Oct 28, 202526.7626.9526.4526.6226.62-0.67%8,571,599
Oct 27, 202526.9527.3426.8026.8026.800.94%9,648,429
Oct 24, 202527.2027.2126.5526.5526.55-2.46%12,314,448
Oct 23, 202526.8027.3926.6227.2227.223.46%20,224,964
Oct 22, 202526.1926.6425.7126.3126.314.24%25,418,153
Oct 21, 202524.5725.4724.1225.2425.2411.58%39,857,092
Oct 20, 202522.3022.7322.2222.6222.621.57%18,902,621
Oct 17, 202521.7322.4421.5122.2722.272.06%19,104,320
Oct 16, 202522.5522.6221.4621.8221.82-2.55%22,870,530
Oct 15, 202522.9122.9822.0822.3922.39-0.22%18,225,911
Oct 14, 202522.0122.6621.9122.4422.44-0.27%10,007,312
Oct 13, 202522.3222.6121.8122.5022.502.41%9,793,603
Oct 10, 202523.2223.3421.9721.9721.97-6.11%11,857,548
Oct 9, 202524.0124.3723.1323.4023.40-2.17%8,171,319
Oct 8, 202524.2324.3023.7523.9223.92-1.48%10,032,768
Oct 7, 202524.4824.6423.6724.2824.28-0.33%12,180,932
Oct 6, 202524.3724.6224.1324.3624.360.21%7,899,161
Oct 3, 202524.7224.7924.2624.3124.31-0.29%9,609,136
Oct 2, 202524.8425.0924.2224.3824.38-2.09%11,492,587
Oct 1, 202524.5925.1024.4624.9024.901.22%10,241,128
Sep 30, 202524.4724.7624.0324.6024.60-1.60%14,345,329
Sep 29, 202524.9625.1824.4625.0025.00-0.44%14,035,532
Sep 26, 202524.8225.6824.8225.1125.111.82%16,390,098
Sep 25, 202524.1524.7524.1024.6624.660.90%14,334,991
Sep 24, 202524.6125.0424.3324.4424.440.70%19,818,266
Sep 23, 202522.9424.8822.9324.2724.277.34%36,005,649
Sep 22, 202522.2522.6522.0022.6122.610.44%13,445,079
Sep 19, 202522.4422.6022.0622.5122.510.67%24,469,809
Sep 18, 202522.5422.6922.0422.3622.360.49%10,035,127
Sep 17, 202522.2522.8521.9722.2522.25-0.76%8,857,981
Sep 16, 202522.0022.5421.6122.4222.422.89%12,890,725
Sep 15, 202522.4422.4821.7321.7921.79-1.98%8,711,447
Sep 12, 202522.5022.7022.2022.2322.23-0.36%6,732,336
Sep 11, 202522.4522.7122.2922.3122.31-1.28%9,071,596
Sep 10, 202521.7522.6121.6122.6022.603.91%13,918,024
Sep 9, 202521.9322.2321.7321.7521.75-0.09%10,324,666
Sep 8, 202522.0822.1521.4721.7721.77-1.49%13,427,901
Sep 5, 202522.1022.5621.9622.1022.10-1.65%11,270,293
Sep 4, 202521.6522.4821.4022.4722.474.08%10,584,142
Sep 3, 202522.3022.5321.5721.5921.59-4.85%12,550,663
Sep 2, 202522.6722.7822.2622.6922.51-0.18%11,560,181
Aug 29, 202522.6222.8622.5222.7322.550.44%8,064,653
Aug 28, 202522.3722.7022.0722.6322.451.48%11,982,570
Aug 27, 202521.8422.4821.7922.3022.131.92%8,433,990