Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.40	42.39	41.22	42.30	42.30	1.17%	13,155,434
Apr 29, 2026	41.10	41.83	40.87	41.81	41.81	2.45%	11,822,282
Apr 28, 2026	40.57	41.07	40.16	40.81	40.81	1.69%	11,314,547
Apr 27, 2026	40.39	40.75	40.04	40.13	40.13	-0.57%	14,323,255
Apr 24, 2026	39.80	40.37	39.08	40.36	40.36	1.79%	14,304,938
Apr 23, 2026	39.11	40.31	38.91	39.65	39.65	1.38%	14,104,100
Apr 22, 2026	39.01	39.53	38.78	39.11	39.11	2.52%	16,044,119
Apr 21, 2026	38.03	38.69	37.64	38.15	38.15	4.01%	20,582,448
Apr 20, 2026	36.97	37.74	36.23	36.68	36.68	-1.27%	23,072,845
Apr 17, 2026	36.03	37.45	35.51	37.15	37.15	-2.62%	15,299,695
Apr 16, 2026	37.54	38.31	37.41	38.15	38.15	1.62%	9,980,432
Apr 15, 2026	37.65	38.17	37.36	37.54	37.54	0.08%	8,796,279
Apr 14, 2026	38.29	38.40	37.31	37.51	37.51	-2.85%	9,552,309
Apr 13, 2026	38.13	38.67	37.91	38.61	38.61	2.71%	13,793,757
Apr 10, 2026	37.63	38.10	37.21	37.59	37.59	-0.27%	11,340,365
Apr 9, 2026	37.86	38.44	37.27	37.69	37.69	-0.29%	12,430,793
Apr 8, 2026	36.40	38.07	36.05	37.80	37.80	-2.38%	25,720,248
Apr 7, 2026	38.07	38.76	37.45	38.72	38.72	2.38%	15,123,954
Apr 6, 2026	38.26	38.50	37.65	37.82	37.82	-0.92%	11,758,937
Apr 2, 2026	38.60	39.36	37.86	38.17	38.17	0.45%	13,535,486
Apr 1, 2026	38.47	38.80	37.64	38.00	38.00	-2.54%	17,510,198
Mar 31, 2026	39.45	40.43	38.59	38.99	38.99	-0.69%	18,420,305
Mar 30, 2026	40.91	41.18	39.23	39.26	39.26	-2.87%	15,953,403
Mar 27, 2026	38.98	40.43	38.94	40.42	40.42	4.20%	15,269,609
Mar 26, 2026	38.87	39.87	38.61	38.79	38.79	0.41%	21,002,271
Mar 25, 2026	38.00	38.83	37.97	38.63	38.63	1.36%	8,824,417
Mar 24, 2026	37.50	38.45	37.21	38.11	38.11	1.60%	11,038,989
Mar 23, 2026	36.56	37.79	36.36	37.51	37.51	2.68%	12,790,989
Mar 20, 2026	37.24	37.36	36.23	36.53	36.53	-1.08%	57,553,054
Mar 19, 2026	36.29	37.27	35.78	36.93	36.93	1.96%	18,120,085
Mar 18, 2026	35.52	36.39	35.27	36.22	36.22	1.63%	15,995,608
Mar 17, 2026	34.37	35.86	34.37	35.64	35.64	4.33%	19,996,300
Mar 16, 2026	33.82	34.45	33.75	34.16	34.16	1.40%	20,260,128
Mar 13, 2026	34.53	34.73	33.66	33.69	33.69	-3.30%	19,812,172
Mar 12, 2026	35.22	36.03	34.83	34.84	34.84	-3.03%	17,225,042
Mar 11, 2026	34.72	36.14	34.65	35.93	35.93	1.67%	14,186,994
Mar 10, 2026	34.49	35.50	34.25	35.34	35.34	1.99%	19,860,409
Mar 9, 2026	33.78	34.76	33.49	34.65	34.65	1.76%	17,079,804
Mar 6, 2026	34.39	34.50	33.71	34.05	34.05	-0.32%	18,139,676
Mar 5, 2026	34.40	34.53	33.52	34.16	34.16	-0.78%	20,424,282
Mar 4, 2026	35.09	35.35	34.07	34.43	34.43	-2.35%	14,771,612
Mar 3, 2026	35.58	36.09	34.65	35.26	35.09	-1.97%	14,107,138
Mar 2, 2026	37.03	37.03	34.99	35.97	35.80	-0.08%	15,554,430
Feb 27, 2026	36.02	36.19	35.42	36.00	35.83	0.81%	10,172,713
Feb 26, 2026	34.80	36.06	34.56	35.71	35.54	1.25%	10,052,679
Feb 25, 2026	35.90	36.18	34.67	35.27	35.10	-1.45%	12,005,673
Feb 24, 2026	35.36	35.97	34.89	35.79	35.62	1.56%	10,966,820
Feb 23, 2026	35.04	35.71	34.88	35.24	35.07	0.37%	10,502,754
Feb 20, 2026	35.36	35.85	34.59	35.11	34.94	-0.74%	11,384,213
Feb 19, 2026	35.15	35.61	34.92	35.37	35.20	1.73%	9,132,361