Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
22.43
+0.84 (3.87%)
Sep 4, 2025, 3:12 PM - Market open
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.65 | 22.48 | 21.40 | 22.39 | - | 3.71% | 5,904,126 |
| Sep 3, 2025 | 22.30 | 22.53 | 21.57 | 21.59 | 21.59 | -4.85% | 12,550,663 |
| Sep 2, 2025 | 22.67 | 22.78 | 22.26 | 22.69 | 22.51 | -0.18% | 11,560,181 |
| Aug 29, 2025 | 22.62 | 22.86 | 22.52 | 22.73 | 22.55 | 0.44% | 8,064,653 |
| Aug 28, 2025 | 22.37 | 22.70 | 22.07 | 22.63 | 22.45 | 1.48% | 11,982,570 |
| Aug 27, 2025 | 21.84 | 22.48 | 21.79 | 22.30 | 22.13 | 1.92% | 8,433,990 |
| Aug 26, 2025 | 22.01 | 22.29 | 21.76 | 21.88 | 21.71 | -2.06% | 15,318,334 |
| Aug 25, 2025 | 22.19 | 22.49 | 22.01 | 22.34 | 22.17 | 0.31% | 8,647,021 |
| Aug 22, 2025 | 21.41 | 22.43 | 21.40 | 22.27 | 22.10 | 4.65% | 12,629,802 |
| Aug 21, 2025 | 20.98 | 21.38 | 20.84 | 21.28 | 21.11 | 0.85% | 8,431,636 |
| Aug 20, 2025 | 21.11 | 21.31 | 20.79 | 21.10 | 20.94 | -0.05% | 10,718,620 |
| Aug 19, 2025 | 21.32 | 21.58 | 20.92 | 21.11 | 20.95 | -1.03% | 7,300,672 |
| Aug 18, 2025 | 21.05 | 21.55 | 20.95 | 21.33 | 21.16 | 0.99% | 7,962,099 |
| Aug 15, 2025 | 21.27 | 21.51 | 21.12 | 21.12 | 20.96 | -1.08% | 7,570,988 |
| Aug 14, 2025 | 21.00 | 21.39 | 20.57 | 21.35 | 21.18 | 0.71% | 8,824,273 |
| Aug 13, 2025 | 20.89 | 21.21 | 20.77 | 21.20 | 21.03 | 1.10% | 9,061,417 |
| Aug 12, 2025 | 20.63 | 21.13 | 20.53 | 20.97 | 20.81 | 2.29% | 10,981,125 |
| Aug 11, 2025 | 21.02 | 21.10 | 20.39 | 20.50 | 20.34 | -1.91% | 9,050,305 |
| Aug 8, 2025 | 20.99 | 21.35 | 20.67 | 20.90 | 20.74 | 0.10% | 11,782,704 |
| Aug 7, 2025 | 21.54 | 21.79 | 20.85 | 20.88 | 20.72 | -1.60% | 10,942,317 |
| Aug 6, 2025 | 21.96 | 22.22 | 21.12 | 21.22 | 21.05 | -2.12% | 15,919,438 |
| Aug 5, 2025 | 21.87 | 21.95 | 21.27 | 21.68 | 21.51 | 0.05% | 10,790,081 |
| Aug 4, 2025 | 21.53 | 21.86 | 21.48 | 21.67 | 21.50 | 0.32% | 12,082,798 |
| Aug 1, 2025 | 22.14 | 22.24 | 21.25 | 21.60 | 21.43 | -3.57% | 18,960,581 |
| Jul 31, 2025 | 22.22 | 22.75 | 22.18 | 22.40 | 22.23 | - | 14,022,017 |
| Jul 30, 2025 | 22.96 | 23.00 | 22.18 | 22.40 | 22.23 | -2.95% | 22,446,492 |
| Jul 29, 2025 | 22.75 | 23.17 | 22.60 | 23.08 | 22.90 | 1.05% | 18,971,039 |
| Jul 28, 2025 | 22.55 | 23.02 | 22.52 | 22.84 | 22.66 | 1.74% | 13,123,416 |
| Jul 25, 2025 | 22.49 | 22.68 | 22.08 | 22.45 | 22.28 | 0.13% | 15,844,835 |
| Jul 24, 2025 | 21.96 | 22.50 | 21.75 | 22.42 | 22.25 | 2.05% | 20,364,713 |
| Jul 23, 2025 | 21.62 | 22.16 | 21.45 | 21.97 | 21.80 | 2.71% | 15,590,555 |
| Jul 22, 2025 | 20.70 | 21.54 | 20.17 | 21.39 | 21.22 | 0.99% | 24,674,422 |
| Jul 21, 2025 | 21.37 | 21.48 | 21.03 | 21.18 | 21.02 | -0.19% | 16,555,437 |
| Jul 18, 2025 | 21.75 | 21.84 | 21.00 | 21.22 | 21.05 | -1.49% | 14,976,983 |
| Jul 17, 2025 | 21.10 | 21.60 | 21.05 | 21.54 | 21.37 | 1.41% | 9,927,286 |
| Jul 16, 2025 | 21.35 | 21.63 | 20.99 | 21.24 | 21.07 | -0.70% | 12,816,164 |
| Jul 15, 2025 | 22.05 | 22.11 | 21.35 | 21.39 | 21.22 | -2.86% | 13,031,481 |
| Jul 14, 2025 | 22.97 | 22.97 | 21.88 | 22.02 | 21.85 | -4.59% | 19,229,400 |
| Jul 11, 2025 | 22.11 | 23.08 | 22.00 | 23.08 | 22.90 | 4.15% | 20,173,963 |
| Jul 10, 2025 | 21.91 | 22.43 | 21.66 | 22.16 | 21.99 | 0.54% | 11,249,731 |
| Jul 9, 2025 | 22.07 | 22.25 | 21.88 | 22.04 | 21.87 | -0.54% | 12,352,375 |
| Jul 8, 2025 | 20.95 | 22.40 | 20.95 | 22.16 | 21.99 | 6.08% | 21,966,761 |
| Jul 7, 2025 | 21.34 | 21.51 | 20.61 | 20.89 | 20.73 | -2.93% | 12,302,003 |
| Jul 3, 2025 | 21.76 | 21.78 | 21.46 | 21.52 | 21.35 | -0.88% | 7,314,256 |
| Jul 2, 2025 | 21.59 | 21.75 | 21.06 | 21.71 | 21.54 | 2.36% | 14,625,762 |
| Jul 1, 2025 | 20.30 | 21.62 | 20.09 | 21.21 | 21.04 | 4.07% | 15,684,166 |
| Jun 30, 2025 | 20.57 | 20.74 | 20.33 | 20.38 | 20.22 | -0.92% | 13,516,753 |
| Jun 27, 2025 | 20.74 | 20.82 | 20.38 | 20.57 | 20.41 | -0.34% | 12,372,036 |
| Jun 26, 2025 | 20.41 | 20.85 | 20.29 | 20.64 | 20.48 | 1.88% | 9,830,425 |
| Jun 25, 2025 | 20.68 | 20.76 | 20.16 | 20.26 | 20.10 | -2.50% | 14,342,575 |