Skip to main content
Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
20.61
-0.09 (-0.43%)
At close: Apr 23, 2025, 4:00 PM
20.67
+0.06 (0.29%)
After-hours: Apr 23, 2025, 5:50 PM EDT

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202521.0321.5820.2620.6120.61-0.43%22,493,847
Apr 22, 202520.1221.0019.7520.7020.70-5.57%29,370,128
Apr 21, 202522.0522.1121.6421.9221.92-2.71%14,165,333
Apr 17, 202521.8822.6821.7722.5322.535.13%18,170,420
Apr 16, 202521.3821.8921.1921.4321.430.85%10,744,780
Apr 15, 202521.2221.6721.1621.2521.25-8,528,451
Apr 14, 202521.5921.5920.9721.2521.250.85%10,059,592
Apr 11, 202520.3921.2020.0621.0721.073.95%13,608,672
Apr 10, 202521.1821.2119.8020.2720.27-8.16%16,097,939
Apr 9, 202518.8622.5518.7522.0722.0714.59%20,574,104
Apr 8, 202520.6720.9518.8919.2619.26-3.65%19,438,667
Apr 7, 202519.2820.8318.7219.9919.990.05%19,064,658
Apr 4, 202521.3521.7719.5919.9819.98-10.76%21,921,264
Apr 3, 202524.1124.1822.3522.3922.39-12.88%20,916,683
Apr 2, 202525.1825.7425.0125.7025.700.59%6,703,414
Apr 1, 202525.2525.6525.0725.5525.550.71%7,745,354
Mar 31, 202524.8925.5124.8325.3725.371.20%11,031,355
Mar 28, 202525.3525.5624.9325.0725.07-1.07%6,911,090
Mar 27, 202525.6325.7925.2725.3425.34-1.40%9,956,780
Mar 26, 202525.9626.2425.6425.7025.700.04%8,554,116
Mar 25, 202525.7626.0725.5425.6925.690.35%9,032,639
Mar 24, 202525.1125.6824.9525.6025.603.48%16,666,643
Mar 21, 202524.8225.0124.5224.7424.74-1.00%56,967,314
Mar 20, 202524.8925.3424.7224.9924.99-0.36%16,371,521
Mar 19, 202525.0925.4325.0325.0825.080.32%9,792,245
Mar 18, 202525.3825.4824.6325.0025.00-0.87%12,605,506
Mar 17, 202525.1625.3925.0725.2225.220.60%8,335,023
Mar 14, 202524.6025.1524.4125.0725.073.00%10,480,442
Mar 13, 202524.6925.2224.2124.3424.34-1.50%9,997,358
Mar 12, 202524.6925.0124.4824.7124.710.20%7,737,242
Mar 11, 202524.9325.0624.4824.6624.66-0.92%12,843,277
Mar 10, 202525.0225.4324.7024.8924.89-0.44%10,775,528
Mar 7, 202524.6025.5024.5825.0025.002.25%17,215,157
Mar 6, 202524.0724.6224.0024.4524.451.07%8,927,443
Mar 5, 202523.7124.3423.4224.1924.190.17%12,951,044
Mar 4, 202524.5124.6823.7924.1523.98-3.44%17,262,501
Mar 3, 202526.5226.7324.7525.0124.84-5.16%16,727,069
Feb 28, 202526.0026.3825.6726.3726.191.03%9,966,558
Feb 27, 202526.1026.4725.8826.1025.920.69%7,292,406
Feb 26, 202526.3326.4725.7425.9225.74-1.18%7,658,818
Feb 25, 202526.7527.1426.2126.2326.05-1.91%9,374,801
Feb 24, 202526.3026.9726.2026.7426.551.83%13,747,033
Feb 21, 202526.9327.0326.1826.2626.08-2.70%10,112,139
Feb 20, 202526.7927.3926.7326.9926.800.93%8,290,748
Feb 19, 202526.6727.0626.6226.7426.550.04%10,899,258
Feb 18, 202526.2227.1726.1026.7326.542.18%9,929,848
Feb 14, 202526.4926.7826.1426.1625.98-0.46%8,293,044
Feb 13, 202525.9126.4225.7426.2826.101.19%7,560,125
Feb 12, 202526.1826.5325.9325.9725.79-1.96%7,306,619
Feb 11, 202526.1326.7626.0526.4926.311.96%10,982,955