Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	27.96	28.14	27.60	27.68	27.68	-0.22%	7,914,038
Oct 31, 2024	27.92	28.04	27.73	27.74	27.74	0.18%	7,114,257
Oct 30, 2024	27.56	28.10	27.56	27.69	27.69	0.62%	7,157,996
Oct 29, 2024	27.99	28.01	27.40	27.52	27.52	-1.33%	8,494,519
Oct 28, 2024	27.42	27.94	27.26	27.89	27.89	-1.27%	7,333,812
Oct 25, 2024	28.11	28.39	27.94	28.25	28.25	1.44%	9,251,883
Oct 24, 2024	27.87	27.99	27.51	27.85	27.85	0.14%	8,633,094
Oct 23, 2024	28.11	28.29	27.64	27.81	27.81	-1.52%	7,436,518
Oct 22, 2024	28.40	28.46	28.17	28.24	28.24	-0.07%	6,389,084
Oct 21, 2024	28.60	28.69	28.08	28.26	28.26	-0.25%	9,489,338
Oct 18, 2024	28.63	28.83	28.25	28.33	28.33	-2.11%	12,660,618
Oct 17, 2024	28.90	29.00	28.51	28.94	28.94	-1.23%	11,655,216
Oct 16, 2024	29.32	29.50	29.22	29.30	29.30	0.24%	6,688,350
Oct 15, 2024	29.63	29.82	29.18	29.23	29.23	-4.41%	9,345,285
Oct 14, 2024	30.47	30.77	30.33	30.58	30.58	-0.78%	5,665,056
Oct 11, 2024	30.52	30.99	30.49	30.82	30.82	0.29%	4,922,029
Oct 10, 2024	30.63	30.97	30.21	30.73	30.73	1.22%	5,679,785
Oct 9, 2024	29.77	30.45	29.74	30.36	30.36	1.03%	6,988,498
Oct 8, 2024	30.53	30.58	29.73	30.05	30.05	-3.35%	9,479,848
Oct 7, 2024	31.25	31.43	31.00	31.09	31.09	-	7,498,493
Oct 4, 2024	31.01	31.29	30.70	31.09	31.09	1.17%	9,168,279
Oct 3, 2024	29.90	30.91	29.64	30.73	30.73	2.88%	16,453,720
Oct 2, 2024	30.39	30.41	29.59	29.87	29.87	-0.20%	11,321,418
Oct 1, 2024	28.82	30.26	28.73	29.93	29.93	3.03%	18,446,419
Sep 30, 2024	28.50	29.13	28.38	29.05	29.05	1.40%	10,730,984
Sep 27, 2024	27.97	28.66	27.89	28.65	28.65	3.02%	14,732,522
Sep 26, 2024	28.29	28.59	27.67	27.81	27.81	-3.67%	19,291,600
Sep 25, 2024	29.81	29.86	28.66	28.87	28.87	-3.67%	14,353,252
Sep 24, 2024	30.57	30.71	29.88	29.97	29.97	0.07%	6,292,375
Sep 23, 2024	29.58	30.16	29.48	29.95	29.95	1.63%	6,835,856
Sep 20, 2024	29.32	29.65	28.97	29.47	29.47	-0.20%	14,496,215
Sep 19, 2024	29.86	30.03	29.39	29.53	29.53	1.48%	9,759,760
Sep 18, 2024	29.30	29.60	28.94	29.10	29.10	-0.68%	6,342,823
Sep 17, 2024	28.49	29.40	28.43	29.30	29.30	3.13%	9,993,242
Sep 16, 2024	28.19	28.47	28.00	28.41	28.41	1.94%	10,182,114
Sep 13, 2024	28.02	28.44	27.67	27.87	27.87	-0.54%	9,063,923
Sep 12, 2024	28.07	28.20	27.54	28.02	28.02	0.18%	14,506,882
Sep 11, 2024	28.39	28.39	27.53	27.97	27.97	-1.20%	11,045,165
Sep 10, 2024	28.71	28.82	27.96	28.31	28.31	-1.29%	7,294,300
Sep 9, 2024	28.60	29.05	28.55	28.68	28.68	0.31%	8,090,316
Sep 6, 2024	29.06	29.39	28.43	28.59	28.59	-1.65%	9,271,220
Sep 5, 2024	29.74	29.75	28.99	29.07	29.07	-1.19%	7,792,569
Sep 4, 2024	29.90	30.21	29.21	29.42	29.42	-1.44%	9,268,766
Sep 3, 2024	30.52	30.68	29.78	29.85	29.68	-3.99%	11,025,278
Aug 30, 2024	31.08	31.27	30.75	31.09	30.91	-0.92%	11,287,258
Aug 29, 2024	31.37	31.55	30.83	31.38	31.20	1.23%	5,204,420
Aug 28, 2024	31.22	31.28	30.82	31.00	30.82	-1.96%	6,303,382
Aug 27, 2024	31.84	31.94	31.27	31.62	31.44	-0.78%	5,710,455
Aug 26, 2024	32.31	32.45	31.67	31.87	31.69	0.35%	4,848,888
Aug 23, 2024	31.43	31.95	31.36	31.76	31.58	1.96%	5,391,732
Aug 22, 2024	31.28	31.32	31.03	31.15	30.97	-0.19%	4,860,206
Aug 21, 2024	31.43	31.59	30.95	31.21	31.03	0.42%	6,201,799
Aug 20, 2024	31.68	31.76	31.05	31.08	30.90	-2.42%	6,250,136
Aug 19, 2024	31.45	32.18	31.45	31.85	31.67	1.50%	6,224,091
Aug 16, 2024	31.00	31.47	30.91	31.38	31.20	0.32%	6,481,398
Aug 15, 2024	31.29	31.71	31.16	31.28	31.10	1.33%	10,671,789
Aug 14, 2024	31.25	31.34	30.83	30.87	30.69	-0.71%	8,870,885
Aug 13, 2024	31.07	31.27	30.86	31.09	30.91	-0.92%	6,076,165
Aug 12, 2024	31.24	31.69	31.18	31.38	31.20	1.23%	5,072,667
Aug 9, 2024	31.21	31.40	30.99	31.00	30.82	-0.74%	4,846,566
Aug 8, 2024	30.80	31.28	30.76	31.23	31.05	1.59%	6,142,432
Aug 7, 2024	31.43	31.47	30.67	30.74	30.56	-0.61%	8,365,187
Aug 6, 2024	30.87	31.33	30.69	30.93	30.75	0.16%	7,760,603
Aug 5, 2024	31.00	31.09	30.31	30.88	30.70	-2.95%	9,560,154
Aug 2, 2024	32.75	32.81	31.42	31.82	31.64	-4.27%	11,236,984
Aug 1, 2024	34.45	34.62	33.06	33.24	33.05	-4.15%	8,402,981
Jul 31, 2024	34.62	34.97	34.53	34.68	34.48	1.11%	8,096,803
Jul 30, 2024	33.77	34.48	33.77	34.30	34.10	1.24%	7,215,351
Jul 29, 2024	34.31	34.45	33.71	33.88	33.69	-1.51%	4,742,264
Jul 26, 2024	34.31	34.53	33.79	34.40	34.20	0.70%	6,737,765
Jul 25, 2024	32.98	34.42	32.73	34.16	33.96	3.55%	10,808,444
Jul 24, 2024	33.60	33.66	32.89	32.99	32.80	-1.49%	10,136,388
Jul 23, 2024	33.38	33.59	33.02	33.49	33.30	0.30%	10,264,484
Jul 22, 2024	33.83	34.18	33.37	33.39	33.20	-2.94%	13,880,768
Jul 19, 2024	34.25	35.23	33.70	34.40	34.20	-5.60%	18,696,859
Jul 18, 2024	36.36	37.08	36.30	36.44	36.23	0.22%	11,484,272
Jul 17, 2024	36.17	36.74	36.08	36.36	36.15	1.11%	9,098,208
Jul 16, 2024	35.14	36.29	34.61	35.96	35.75	2.07%	12,012,514
Jul 15, 2024	34.35	35.69	33.98	35.23	35.03	3.80%	11,872,941
Jul 12, 2024	33.99	33.99	33.55	33.94	33.75	0.95%	6,790,796
Jul 11, 2024	33.00	33.75	32.84	33.62	33.43	1.82%	8,381,507
Jul 10, 2024	32.73	33.22	32.60	33.02	32.83	0.58%	5,927,599
Jul 9, 2024	32.93	33.31	32.63	32.83	32.64	-1.14%	6,683,372
Jul 8, 2024	33.00	33.32	32.93	33.21	33.02	0.33%	4,909,059
Jul 5, 2024	33.70	33.82	32.87	33.10	32.91	-2.01%	6,890,451
Jul 3, 2024	33.81	34.12	33.61	33.78	33.59	0.48%	3,917,112
Jul 2, 2024	33.65	33.94	33.38	33.62	33.43	0.57%	7,591,951
Jul 1, 2024	33.96	34.01	33.29	33.43	33.24	-1.04%	6,184,447
Jun 28, 2024	33.90	34.13	33.69	33.78	33.59	0.51%	19,130,644
Jun 27, 2024	34.07	34.20	33.49	33.61	33.42	-1.23%	9,506,989
Jun 26, 2024	34.48	34.57	33.89	34.03	33.83	-1.70%	7,334,469
Jun 25, 2024	34.17	34.72	34.09	34.62	34.42	0.82%	6,840,159
Jun 24, 2024	33.84	34.62	33.72	34.34	34.14	2.08%	10,899,979
Jun 21, 2024	33.47	33.84	33.05	33.64	33.45	0.93%	43,586,079
Jun 20, 2024	33.13	33.53	32.85	33.33	33.14	1.18%	12,583,705
Jun 18, 2024	33.62	33.92	32.88	32.94	32.75	-1.41%	11,520,217
Jun 17, 2024	32.93	33.59	32.80	33.41	33.22	1.49%	8,363,798
Jun 14, 2024	33.65	33.65	32.61	32.92	32.73	-2.52%	7,004,239
Jun 13, 2024	34.28	34.48	33.31	33.77	33.58	-2.29%	5,759,621
Jun 12, 2024	34.82	35.04	34.38	34.56	34.36	0.23%	6,997,432