Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	43.00	43.59	42.04	42.30	42.30	-1.58%	12,862,486
May 19, 2026	43.00	43.37	42.58	42.98	42.98	0.47%	9,060,833
May 18, 2026	41.54	42.93	41.08	42.78	42.78	2.44%	12,048,958
May 15, 2026	41.21	41.76	41.07	41.76	41.76	1.14%	9,228,875
May 14, 2026	41.04	41.57	40.89	41.29	41.29	0.66%	6,823,968
May 13, 2026	41.76	42.08	40.70	41.02	41.02	-1.63%	7,656,182
May 12, 2026	40.61	41.72	40.42	41.70	41.70	3.58%	13,150,017
May 11, 2026	40.16	40.52	39.70	40.26	40.26	1.08%	7,402,366
May 8, 2026	39.15	40.34	39.14	39.83	39.83	1.81%	9,047,516
May 7, 2026	39.95	39.99	38.83	39.12	39.12	-3.17%	12,617,506
May 6, 2026	40.46	40.78	39.79	40.40	40.40	-3.16%	11,972,483
May 5, 2026	41.84	42.19	41.59	41.72	41.72	-0.62%	6,559,219
May 4, 2026	41.73	42.10	41.27	41.98	41.98	0.77%	7,266,595
May 1, 2026	42.46	42.46	41.37	41.66	41.66	-1.51%	9,614,272
Apr 30, 2026	41.40	42.39	41.22	42.30	42.30	1.17%	13,242,818
Apr 29, 2026	41.10	41.83	40.87	41.81	41.81	2.45%	11,840,797
Apr 28, 2026	40.57	41.07	40.16	40.81	40.81	1.69%	11,335,694
Apr 27, 2026	40.39	40.75	40.04	40.13	40.13	-0.57%	14,331,792
Apr 24, 2026	39.80	40.37	39.08	40.36	40.36	1.79%	14,361,501
Apr 23, 2026	39.11	40.31	38.91	39.65	39.65	1.38%	14,121,271
Apr 22, 2026	39.01	39.53	38.78	39.11	39.11	2.52%	16,573,822
Apr 21, 2026	38.03	38.69	37.64	38.15	38.15	4.01%	20,598,037
Apr 20, 2026	36.97	37.74	36.23	36.68	36.68	-1.27%	23,299,561
Apr 17, 2026	36.03	37.45	35.51	37.15	37.15	-2.62%	15,327,970
Apr 16, 2026	37.54	38.31	37.41	38.15	38.15	1.62%	9,988,051
Apr 15, 2026	37.65	38.17	37.36	37.54	37.54	0.08%	8,812,931
Apr 14, 2026	38.29	38.40	37.31	37.51	37.51	-2.85%	9,596,554
Apr 13, 2026	38.13	38.67	37.91	38.61	38.61	2.71%	13,797,407
Apr 10, 2026	37.63	38.10	37.21	37.59	37.59	-0.27%	11,347,697
Apr 9, 2026	37.86	38.44	37.27	37.69	37.69	-0.29%	12,503,475
Apr 8, 2026	36.40	38.07	36.05	37.80	37.80	-2.38%	25,766,828
Apr 7, 2026	38.07	38.76	37.45	38.72	38.72	2.38%	15,288,923
Apr 6, 2026	38.26	38.50	37.65	37.82	37.82	-0.92%	11,811,711
Apr 2, 2026	38.60	39.36	37.86	38.17	38.17	0.45%	13,607,695
Apr 1, 2026	38.47	38.80	37.64	38.00	38.00	-2.54%	17,541,640
Mar 31, 2026	39.45	40.43	38.59	38.99	38.99	-0.69%	18,474,372
Mar 30, 2026	40.91	41.18	39.23	39.26	39.26	-2.87%	15,986,802
Mar 27, 2026	38.98	40.43	38.94	40.42	40.42	4.20%	15,304,726
Mar 26, 2026	38.87	39.87	38.61	38.79	38.79	0.41%	21,483,229
Mar 25, 2026	38.00	38.83	37.97	38.63	38.63	1.36%	9,290,805
Mar 24, 2026	37.50	38.45	37.21	38.11	38.11	1.60%	11,196,839
Mar 23, 2026	36.56	37.79	36.36	37.51	37.51	2.68%	12,959,522
Mar 20, 2026	37.24	37.36	36.23	36.53	36.53	-1.08%	58,782,189
Mar 19, 2026	36.29	37.27	35.78	36.93	36.93	1.96%	18,154,797
Mar 18, 2026	35.52	36.39	35.27	36.22	36.22	1.63%	16,287,834
Mar 17, 2026	34.37	35.86	34.37	35.64	35.64	4.33%	20,035,313
Mar 16, 2026	33.82	34.45	33.75	34.16	34.16	1.40%	20,262,141
Mar 13, 2026	34.53	34.73	33.66	33.69	33.69	-3.30%	19,817,671
Mar 12, 2026	35.22	36.03	34.83	34.84	34.84	-3.03%	17,702,108
Mar 11, 2026	34.72	36.14	34.65	35.93	35.93	1.67%	14,626,013