Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.51	26.28	25.51	25.97	25.97	0.78%	16,973,222
Dec 19, 2024	26.56	26.62	25.66	25.77	25.77	-1.45%	14,177,767
Dec 18, 2024	27.06	27.30	26.12	26.15	26.15	-3.82%	11,454,800
Dec 17, 2024	27.49	27.64	27.04	27.19	27.19	-2.44%	12,767,219
Dec 16, 2024	28.47	28.61	27.82	27.87	27.87	-2.82%	8,770,000
Dec 13, 2024	28.85	29.07	28.50	28.68	28.68	-0.73%	6,643,939
Dec 12, 2024	29.09	29.27	28.63	28.89	28.89	-1.06%	6,485,900
Dec 11, 2024	29.25	29.54	28.72	29.20	29.20	0.45%	10,506,134
Dec 10, 2024	29.09	29.50	28.55	29.07	29.07	-0.03%	6,596,300
Dec 9, 2024	29.06	29.44	28.71	29.08	29.08	1.04%	8,137,900
Dec 6, 2024	29.90	29.99	28.75	28.78	28.78	-4.13%	10,347,226
Dec 5, 2024	30.63	30.86	29.99	30.02	30.02	-1.90%	7,722,316
Dec 4, 2024	31.58	31.63	30.43	30.60	30.60	-3.53%	7,616,700
Dec 3, 2024	31.95	32.01	31.31	31.72	31.55	0.51%	7,442,000
Dec 2, 2024	31.93	32.08	31.25	31.56	31.39	-0.94%	6,996,826
Nov 29, 2024	32.09	32.17	31.67	31.86	31.69	-0.06%	3,484,124
Nov 27, 2024	31.84	32.56	31.82	31.88	31.71	0.22%	7,877,337
Nov 26, 2024	32.03	32.09	31.47	31.81	31.64	-0.56%	11,141,922
Nov 25, 2024	32.38	32.57	31.56	31.99	31.82	0.16%	15,280,929
Nov 22, 2024	31.83	32.40	31.66	31.94	31.77	0.22%	9,522,500
Nov 21, 2024	31.45	32.29	31.30	31.87	31.70	2.21%	11,476,300
Nov 20, 2024	30.52	31.26	30.45	31.18	31.01	2.33%	9,639,724
Nov 19, 2024	30.04	30.75	29.98	30.47	30.31	0.07%	9,375,700
Nov 18, 2024	30.14	30.67	30.01	30.45	30.29	2.56%	9,279,700
Nov 15, 2024	30.20	30.77	29.62	29.69	29.53	-1.39%	8,990,303
Nov 14, 2024	30.34	30.53	30.02	30.11	29.95	-0.26%	9,113,207
Nov 13, 2024	30.16	30.75	29.46	30.19	30.03	-	11,280,317
Nov 12, 2024	30.32	30.66	30.09	30.19	30.03	0.20%	8,953,000
Nov 11, 2024	29.13	30.23	28.98	30.13	29.97	3.08%	9,789,100
Nov 8, 2024	29.59	29.76	28.88	29.23	29.07	-1.08%	9,742,008
Nov 7, 2024	29.84	30.00	28.81	29.55	29.39	-3.11%	15,920,702
Nov 6, 2024	30.00	30.76	29.66	30.50	30.34	6.91%	22,611,806
Nov 5, 2024	28.21	28.68	28.11	28.53	28.38	1.42%	9,488,135
Nov 4, 2024	27.91	28.29	27.81	28.13	27.98	1.63%	8,110,000
Nov 1, 2024	27.96	28.14	27.60	27.68	27.53	-0.22%	8,203,400
Oct 31, 2024	27.92	28.04	27.73	27.74	27.59	0.18%	7,114,300
Oct 30, 2024	27.56	28.10	27.56	27.69	27.54	0.62%	7,158,000
Oct 29, 2024	27.99	28.01	27.40	27.52	27.37	-1.33%	8,494,519
Oct 28, 2024	27.42	27.94	27.26	27.89	27.74	-1.27%	7,333,812
Oct 25, 2024	28.11	28.39	27.94	28.25	28.10	1.44%	9,251,900
Oct 24, 2024	27.87	27.99	27.51	27.85	27.70	0.14%	8,633,100
Oct 23, 2024	28.11	28.29	27.64	27.81	27.66	-1.52%	7,436,518
Oct 22, 2024	28.40	28.46	28.17	28.24	28.09	-0.07%	6,389,100
Oct 21, 2024	28.60	28.69	28.08	28.26	28.11	-0.25%	9,489,338
Oct 18, 2024	28.63	28.83	28.25	28.33	28.18	-2.11%	12,660,618
Oct 17, 2024	28.90	29.00	28.51	28.94	28.78	-1.23%	11,655,216
Oct 16, 2024	29.32	29.50	29.22	29.30	29.14	0.24%	6,688,350
Oct 15, 2024	29.63	29.82	29.18	29.23	29.07	-4.41%	9,345,300
Oct 14, 2024	30.47	30.77	30.33	30.58	30.42	-0.78%	5,665,100
Oct 11, 2024	30.52	30.99	30.49	30.82	30.65	0.29%	4,922,029
Oct 10, 2024	30.63	30.97	30.21	30.73	30.57	1.22%	5,679,800
Oct 9, 2024	29.77	30.45	29.74	30.36	30.20	1.03%	6,988,500
Oct 8, 2024	30.53	30.58	29.73	30.05	29.89	-3.35%	9,479,848
Oct 7, 2024	31.25	31.43	31.00	31.09	30.92	-	7,498,500
Oct 4, 2024	31.01	31.29	30.70	31.09	30.92	1.17%	9,168,279
Oct 3, 2024	29.90	30.91	29.64	30.73	30.57	2.88%	16,453,720
Oct 2, 2024	30.39	30.41	29.59	29.87	29.71	-0.20%	11,321,418
Oct 1, 2024	28.82	30.26	28.73	29.93	29.77	3.03%	18,446,419
Sep 30, 2024	28.50	29.13	28.38	29.05	28.89	1.40%	10,730,984
Sep 27, 2024	27.97	28.66	27.89	28.65	28.50	3.02%	14,732,522
Sep 26, 2024	28.29	28.59	27.67	27.81	27.66	-3.67%	19,291,600
Sep 25, 2024	29.81	29.86	28.66	28.87	28.72	-3.67%	14,353,300
Sep 24, 2024	30.57	30.71	29.88	29.97	29.81	0.07%	6,292,400
Sep 23, 2024	29.58	30.16	29.48	29.95	29.79	1.63%	6,835,856
Sep 20, 2024	29.32	29.65	28.97	29.47	29.31	-0.20%	14,496,215
Sep 19, 2024	29.86	30.03	29.39	29.53	29.37	1.48%	9,759,800
Sep 18, 2024	29.30	29.60	28.94	29.10	28.94	-0.68%	6,342,823
Sep 17, 2024	28.49	29.40	28.43	29.30	29.14	3.13%	9,993,242
Sep 16, 2024	28.19	28.47	28.00	28.41	28.26	1.94%	10,182,114
Sep 13, 2024	28.02	28.44	27.67	27.87	27.72	-0.54%	9,063,923
Sep 12, 2024	28.07	28.20	27.54	28.02	27.87	0.18%	14,506,882
Sep 11, 2024	28.39	28.39	27.53	27.97	27.82	-1.20%	11,045,200
Sep 10, 2024	28.71	28.82	27.96	28.31	28.16	-1.29%	7,294,300
Sep 9, 2024	28.60	29.05	28.55	28.68	28.53	0.31%	8,090,316
Sep 6, 2024	29.06	29.39	28.43	28.59	28.44	-1.65%	9,271,220
Sep 5, 2024	29.74	29.75	28.99	29.07	28.91	-1.19%	7,792,600
Sep 4, 2024	29.90	30.21	29.21	29.42	29.26	-1.44%	9,277,613
Sep 3, 2024	30.52	30.68	29.78	29.85	29.52	-3.99%	11,025,300
Aug 30, 2024	31.08	31.27	30.75	31.09	30.75	-0.92%	11,287,300
Aug 29, 2024	31.37	31.55	30.83	31.38	31.03	1.23%	5,204,420
Aug 28, 2024	31.22	31.28	30.82	31.00	30.66	-1.96%	6,303,400
Aug 27, 2024	31.84	31.94	31.27	31.62	31.27	-0.78%	5,710,500
Aug 26, 2024	32.31	32.45	31.67	31.87	31.52	0.35%	4,848,888
Aug 23, 2024	31.43	31.95	31.36	31.76	31.41	1.96%	5,391,732
Aug 22, 2024	31.28	31.32	31.03	31.15	30.81	-0.19%	4,860,206
Aug 21, 2024	31.43	31.59	30.95	31.21	30.87	0.42%	6,201,800
Aug 20, 2024	31.68	31.76	31.05	31.08	30.74	-2.42%	6,250,136
Aug 19, 2024	31.45	32.18	31.45	31.85	31.50	1.50%	6,224,100
Aug 16, 2024	31.00	31.47	30.91	31.38	31.03	0.32%	6,481,400
Aug 15, 2024	31.29	31.71	31.16	31.28	30.94	1.33%	10,671,800
Aug 14, 2024	31.25	31.34	30.83	30.87	30.53	-0.71%	8,870,900
Aug 13, 2024	31.07	31.27	30.86	31.09	30.75	-0.92%	6,076,200
Aug 12, 2024	31.24	31.69	31.18	31.38	31.03	1.23%	5,072,700
Aug 9, 2024	31.21	31.40	30.99	31.00	30.66	-0.74%	4,846,600
Aug 8, 2024	30.80	31.28	30.76	31.23	30.89	1.59%	6,142,432
Aug 7, 2024	31.43	31.47	30.67	30.74	30.40	-0.61%	8,365,200
Aug 6, 2024	30.87	31.33	30.69	30.93	30.59	0.16%	7,760,603
Aug 5, 2024	31.00	31.09	30.31	30.88	30.54	-2.95%	9,560,200
Aug 2, 2024	32.75	32.81	31.42	31.82	31.47	-4.27%	11,237,000
Aug 1, 2024	34.45	34.62	33.06	33.24	32.87	-4.15%	8,402,981