Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
20.78
+0.01 (0.05%)
At close: Jun 24, 2025, 4:00 PM
20.80
+0.02 (0.10%)
After-hours: Jun 24, 2025, 7:59 PM EDT
Halliburton Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 2, 2025 | 20.25 | 20.65 | 19.87 | 20.60 | 20.43 | 3.36% | 11,330,225 |
May 1, 2025 | 19.84 | 20.35 | 19.69 | 19.93 | 19.76 | 0.55% | 20,489,404 |
Apr 30, 2025 | 20.09 | 20.16 | 19.59 | 19.82 | 19.65 | -3.36% | 15,072,415 |
Apr 29, 2025 | 20.50 | 20.65 | 20.19 | 20.51 | 20.34 | -0.68% | 11,024,643 |
Apr 28, 2025 | 20.78 | 21.04 | 20.48 | 20.65 | 20.48 | -0.96% | 9,449,821 |
Apr 25, 2025 | 20.82 | 21.10 | 20.57 | 20.85 | 20.67 | -1.70% | 11,009,077 |
Apr 24, 2025 | 20.82 | 21.34 | 20.64 | 21.21 | 21.03 | 2.91% | 14,237,374 |
Apr 23, 2025 | 21.03 | 21.58 | 20.26 | 20.61 | 20.44 | -0.43% | 22,493,847 |
Apr 22, 2025 | 20.12 | 21.00 | 19.75 | 20.70 | 20.53 | -5.57% | 29,370,128 |
Apr 21, 2025 | 22.05 | 22.11 | 21.64 | 21.92 | 21.74 | -2.71% | 14,165,333 |
Apr 17, 2025 | 21.88 | 22.68 | 21.77 | 22.53 | 22.34 | 5.13% | 18,170,420 |
Apr 16, 2025 | 21.38 | 21.89 | 21.19 | 21.43 | 21.25 | 0.85% | 10,744,780 |
Apr 15, 2025 | 21.22 | 21.67 | 21.16 | 21.25 | 21.07 | - | 8,528,451 |
Apr 14, 2025 | 21.59 | 21.59 | 20.97 | 21.25 | 21.07 | 0.85% | 10,059,592 |
Apr 11, 2025 | 20.39 | 21.20 | 20.06 | 21.07 | 20.89 | 3.95% | 13,608,672 |