Skip to main content
logo
Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
20.78
+0.01 (0.05%)
At close: Jun 24, 2025, 4:00 PM
20.80
+0.02 (0.10%)
After-hours: Jun 24, 2025, 7:59 PM EDT

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202520.5021.0820.3020.7820.780.05%19,642,670
Jun 23, 202522.3722.4520.7020.7720.77-6.78%22,918,164
Jun 20, 202522.3722.5322.0322.2822.28-22,547,976
Jun 18, 202522.9623.2122.1922.2822.28-3.17%15,908,563
Jun 17, 202523.2823.5022.9623.0123.010.44%20,210,442
Jun 16, 202523.2023.3822.4422.9122.91-1.21%23,032,425
Jun 13, 202522.5223.2722.4123.1923.195.51%22,833,984
Jun 12, 202522.0222.0421.6821.9821.98-0.95%9,118,455
Jun 11, 202521.8922.2821.6122.1922.192.02%11,920,150
Jun 10, 202521.2022.0521.2021.7521.753.57%17,767,111
Jun 9, 202520.6821.1620.5221.0021.002.34%15,052,252
Jun 6, 202520.2420.6820.2420.5220.522.86%9,137,906
Jun 5, 202520.1920.2419.9019.9519.95-0.30%11,488,672
Jun 4, 202520.2520.6019.8420.0120.01-2.06%13,250,329
Jun 3, 202519.9920.6719.6420.4320.262.10%16,984,089
Jun 2, 202520.1120.1419.5320.0119.842.14%16,272,745
May 30, 202519.8719.9219.4419.5919.43-2.44%34,033,612
May 29, 202520.0520.1219.7420.0819.911.11%14,728,700
May 28, 202520.2220.3419.8219.8619.69-0.55%20,233,390
May 27, 202520.0720.1019.7119.9719.800.30%18,412,328
May 23, 202519.4719.9619.4219.9119.74-0.25%8,119,870
May 22, 202519.7520.0719.3819.9619.790.30%10,709,029
May 21, 202520.3420.4619.8719.9019.73-2.83%14,240,880
May 20, 202520.9020.9720.4420.4820.31-1.87%9,841,431
May 19, 202521.0921.0920.7220.8720.69-1.79%10,086,942
May 16, 202521.1621.2820.8421.2521.071.00%13,167,834
May 15, 202520.6821.0720.4021.0420.86-0.89%14,689,393
May 14, 202521.1521.4821.0821.2321.05-0.38%8,352,827
May 13, 202521.3021.5221.2421.3121.130.28%10,569,164
May 12, 202521.7122.2021.0421.2521.074.37%15,483,464
May 9, 202520.5720.6920.1920.3620.190.59%11,808,299
May 8, 202519.6520.4619.5820.2420.074.55%20,541,286
May 7, 202519.5519.6319.2219.3619.20-0.41%19,333,633
May 6, 202520.0020.1219.3619.4419.28-2.11%16,541,736
May 5, 202520.1820.4319.8419.8619.69-3.59%16,604,685
May 2, 202520.2520.6519.8720.6020.433.36%11,330,225
May 1, 202519.8420.3519.6919.9319.760.55%20,489,404
Apr 30, 202520.0920.1619.5919.8219.65-3.36%15,072,415
Apr 29, 202520.5020.6520.1920.5120.34-0.68%11,024,643
Apr 28, 202520.7821.0420.4820.6520.48-0.96%9,449,821
Apr 25, 202520.8221.1020.5720.8520.67-1.70%11,009,077
Apr 24, 202520.8221.3420.6421.2121.032.91%14,237,374
Apr 23, 202521.0321.5820.2620.6120.44-0.43%22,493,847
Apr 22, 202520.1221.0019.7520.7020.53-5.57%29,370,128
Apr 21, 202522.0522.1121.6421.9221.74-2.71%14,165,333
Apr 17, 202521.8822.6821.7722.5322.345.13%18,170,420
Apr 16, 202521.3821.8921.1921.4321.250.85%10,744,780
Apr 15, 202521.2221.6721.1621.2521.07-8,528,451
Apr 14, 202521.5921.5920.9721.2521.070.85%10,059,592
Apr 11, 202520.3921.2020.0621.0720.893.95%13,608,672