Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
19.97
-0.46 (-2.25%)
Jun 4, 2025, 1:42 PM - Market open
Halliburton Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 20.25 | 20.60 | 19.84 | 19.98 | - | -2.20% | 7,013,334 |
Jun 3, 2025 | 19.99 | 20.67 | 19.64 | 20.43 | 20.43 | 2.10% | 16,984,089 |
Jun 2, 2025 | 20.11 | 20.14 | 19.53 | 20.01 | 20.01 | 2.14% | 16,272,745 |
May 30, 2025 | 19.87 | 19.92 | 19.44 | 19.59 | 19.59 | -2.44% | 34,033,612 |
May 29, 2025 | 20.05 | 20.12 | 19.74 | 20.08 | 20.08 | 1.11% | 14,728,700 |
May 28, 2025 | 20.22 | 20.34 | 19.82 | 19.86 | 19.86 | -0.55% | 20,233,390 |
May 27, 2025 | 20.07 | 20.10 | 19.71 | 19.97 | 19.97 | 0.30% | 18,412,328 |
May 23, 2025 | 19.47 | 19.96 | 19.42 | 19.91 | 19.91 | -0.25% | 8,119,870 |
May 22, 2025 | 19.75 | 20.07 | 19.38 | 19.96 | 19.96 | 0.30% | 10,709,029 |
May 21, 2025 | 20.34 | 20.46 | 19.87 | 19.90 | 19.90 | -2.83% | 14,240,880 |
May 20, 2025 | 20.90 | 20.97 | 20.44 | 20.48 | 20.48 | -1.87% | 9,841,431 |
May 19, 2025 | 21.09 | 21.09 | 20.72 | 20.87 | 20.87 | -1.79% | 10,086,942 |
May 16, 2025 | 21.16 | 21.28 | 20.84 | 21.25 | 21.25 | 1.00% | 13,167,834 |
May 15, 2025 | 20.68 | 21.07 | 20.40 | 21.04 | 21.04 | -0.89% | 14,689,393 |
May 14, 2025 | 21.15 | 21.48 | 21.08 | 21.23 | 21.23 | -0.38% | 8,352,827 |
May 13, 2025 | 21.30 | 21.52 | 21.24 | 21.31 | 21.31 | 0.28% | 10,569,164 |
May 12, 2025 | 21.71 | 22.20 | 21.04 | 21.25 | 21.25 | 4.37% | 15,483,464 |
May 9, 2025 | 20.57 | 20.69 | 20.19 | 20.36 | 20.36 | 0.59% | 11,808,299 |
May 8, 2025 | 19.65 | 20.46 | 19.58 | 20.24 | 20.24 | 4.55% | 20,541,286 |
May 7, 2025 | 19.55 | 19.63 | 19.22 | 19.36 | 19.36 | -0.41% | 19,333,633 |
May 6, 2025 | 20.00 | 20.12 | 19.36 | 19.44 | 19.44 | -2.11% | 16,541,736 |
May 5, 2025 | 20.18 | 20.43 | 19.84 | 19.86 | 19.86 | -3.59% | 16,604,685 |
May 2, 2025 | 20.25 | 20.65 | 19.87 | 20.60 | 20.60 | 3.36% | 11,330,225 |
May 1, 2025 | 19.84 | 20.35 | 19.69 | 19.93 | 19.93 | 0.55% | 20,489,404 |
Apr 30, 2025 | 20.09 | 20.16 | 19.59 | 19.82 | 19.82 | -3.36% | 15,072,415 |
Apr 29, 2025 | 20.50 | 20.65 | 20.19 | 20.51 | 20.51 | -0.68% | 11,024,643 |
Apr 28, 2025 | 20.78 | 21.04 | 20.48 | 20.65 | 20.65 | -0.96% | 9,449,821 |
Apr 25, 2025 | 20.82 | 21.10 | 20.57 | 20.85 | 20.85 | -1.70% | 11,009,077 |
Apr 24, 2025 | 20.82 | 21.34 | 20.64 | 21.21 | 21.21 | 2.91% | 14,237,374 |
Apr 23, 2025 | 21.03 | 21.58 | 20.26 | 20.61 | 20.61 | -0.43% | 22,493,847 |
Apr 22, 2025 | 20.12 | 21.00 | 19.75 | 20.70 | 20.70 | -5.57% | 29,370,128 |
Apr 21, 2025 | 22.05 | 22.11 | 21.64 | 21.92 | 21.92 | -2.71% | 14,165,333 |
Apr 17, 2025 | 21.88 | 22.68 | 21.77 | 22.53 | 22.53 | 5.13% | 18,170,420 |
Apr 16, 2025 | 21.38 | 21.89 | 21.19 | 21.43 | 21.43 | 0.85% | 10,744,780 |
Apr 15, 2025 | 21.22 | 21.67 | 21.16 | 21.25 | 21.25 | - | 8,528,451 |
Apr 14, 2025 | 21.59 | 21.59 | 20.97 | 21.25 | 21.25 | 0.85% | 10,059,592 |
Apr 11, 2025 | 20.39 | 21.20 | 20.06 | 21.07 | 21.07 | 3.95% | 13,608,672 |
Apr 10, 2025 | 21.18 | 21.21 | 19.80 | 20.27 | 20.27 | -8.16% | 16,097,939 |
Apr 9, 2025 | 18.86 | 22.55 | 18.75 | 22.07 | 22.07 | 14.59% | 20,574,104 |
Apr 8, 2025 | 20.67 | 20.95 | 18.89 | 19.26 | 19.26 | -3.65% | 19,438,667 |
Apr 7, 2025 | 19.28 | 20.83 | 18.72 | 19.99 | 19.99 | 0.05% | 19,064,658 |
Apr 4, 2025 | 21.35 | 21.77 | 19.59 | 19.98 | 19.98 | -10.76% | 21,921,264 |
Apr 3, 2025 | 24.11 | 24.18 | 22.35 | 22.39 | 22.39 | -12.88% | 20,916,683 |
Apr 2, 2025 | 25.18 | 25.74 | 25.01 | 25.70 | 25.70 | 0.59% | 6,703,414 |
Apr 1, 2025 | 25.25 | 25.65 | 25.07 | 25.55 | 25.55 | 0.71% | 7,745,354 |
Mar 31, 2025 | 24.89 | 25.51 | 24.83 | 25.37 | 25.37 | 1.20% | 11,031,355 |
Mar 28, 2025 | 25.35 | 25.56 | 24.93 | 25.07 | 25.07 | -1.07% | 6,911,090 |
Mar 27, 2025 | 25.63 | 25.79 | 25.27 | 25.34 | 25.34 | -1.40% | 9,956,780 |
Mar 26, 2025 | 25.96 | 26.24 | 25.64 | 25.70 | 25.70 | 0.04% | 8,554,116 |
Mar 25, 2025 | 25.76 | 26.07 | 25.54 | 25.69 | 25.69 | 0.35% | 9,032,639 |