Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.25	36.54	35.76	36.17	36.17	0.75%	7,881,524
Oct 29, 2026	35.72	36.19	35.57	35.90	35.90	0.39%	7,073,794
Oct 28, 2026	35.66	36.03	35.26	35.76	35.76	0.39%	12,503,150
Oct 27, 2026	35.37	35.70	34.91	35.62	35.62	0.51%	7,741,589
Oct 26, 2026	34.65	35.55	34.41	35.44	35.44	1.49%	9,458,203
Oct 23, 2026	33.46	35.27	33.29	34.92	34.92	5.21%	12,712,080
Oct 22, 2026	34.30	34.41	32.35	33.19	33.19	-2.35%	14,288,370
Oct 21, 2026	33.51	34.03	33.29	33.99	33.99	1.19%	12,082,208
Oct 20, 2026	33.30	33.83	32.86	33.59	33.59	1.85%	19,446,688
Oct 19, 2026	33.45	33.45	32.41	32.98	32.98	-1.55%	17,658,984
Oct 16, 2026	33.32	33.70	33.23	33.50	33.50	1.85%	7,698,453
Oct 15, 2026	32.76	32.99	32.01	32.89	32.89	0.18%	9,069,320
Oct 14, 2026	32.85	33.19	32.64	32.83	32.83	0.12%	8,843,727
Oct 13, 2026	32.80	33.07	32.55	32.79	32.79	0.58%	5,279,405
Oct 12, 2026	32.92	33.17	32.46	32.60	32.60	0.15%	4,521,987
Oct 9, 2026	32.66	32.79	32.42	32.55	32.55	-0.06%	5,134,320
Oct 8, 2026	32.23	32.69	32.15	32.57	32.57	2.58%	11,238,779
Oct 7, 2026	32.74	32.90	31.42	31.75	31.75	-2.96%	10,733,654
Oct 6, 2026	32.50	32.81	31.96	32.72	32.72	-0.18%	6,679,974
Oct 5, 2026	31.93	33.11	31.77	32.78	32.78	2.92%	8,959,711
Oct 2, 2026	31.67	32.24	31.50	31.85	31.85	-0.09%	8,068,510
Oct 1, 2026	31.70	31.99	31.49	31.88	31.88	0.25%	9,731,482
Sep 30, 2026	31.60	32.05	31.26	31.80	31.80	0.82%	13,813,934
Sep 29, 2026	32.02	32.15	31.45	31.54	31.54	-2.74%	9,580,429
Sep 28, 2026	32.97	32.97	32.34	32.43	32.43	-1.01%	10,494,290
Sep 25, 2026	32.40	32.81	32.22	32.76	32.76	-	9,712,251
Sep 24, 2026	33.35	33.41	32.68	32.76	32.76	-0.76%	7,507,262
Sep 23, 2026	33.02	33.46	32.73	33.01	33.01	0.49%	6,199,443
Sep 22, 2026	33.00	33.44	32.71	32.85	32.85	-1.62%	11,682,863
Sep 21, 2026	33.52	33.75	32.84	33.39	33.39	-0.74%	8,859,421
Sep 18, 2026	33.85	33.97	33.58	33.64	33.64	-1.15%	18,221,833
Sep 17, 2026	34.40	34.63	33.82	34.03	34.03	-1.39%	13,445,911
Sep 16, 2026	35.46	35.56	34.12	34.51	34.51	-3.25%	13,776,401
Sep 15, 2026	35.29	35.95	35.01	35.67	35.67	1.89%	9,259,041
Sep 14, 2026	35.94	36.00	34.62	35.01	35.01	-2.32%	9,428,585
Sep 11, 2026	36.21	36.53	35.46	35.84	35.84	-0.64%	9,912,608
Sep 10, 2026	37.50	37.57	35.76	36.07	36.07	-2.85%	8,583,176
Sep 9, 2026	37.30	37.80	36.86	37.13	37.13	0.90%	9,307,655
Sep 8, 2026	37.44	37.73	36.57	36.80	36.80	-0.73%	7,317,477
Sep 4, 2026	36.90	37.46	36.89	37.07	37.07	-0.59%	10,677,581
Sep 3, 2026	37.57	38.06	37.11	37.29	37.29	-0.90%	10,106,507
Sep 2, 2026	36.50	37.83	36.43	37.63	37.63	2.73%	11,084,107
Sep 1, 2026	37.04	37.15	36.67	36.80	36.63	-0.14%	9,248,783
Aug 31, 2026	37.30	37.80	36.51	36.85	36.68	1.85%	17,787,467
Aug 28, 2026	35.52	36.49	35.32	36.18	36.01	1.94%	9,450,993
Aug 27, 2026	34.39	35.91	34.13	35.49	35.33	3.05%	13,094,126
Aug 26, 2026	33.36	34.46	33.03	34.44	34.28	1.89%	13,146,620
Aug 25, 2026	34.12	34.66	33.79	33.80	33.64	-2.40%	9,165,312
Aug 24, 2026	35.07	35.26	34.20	34.63	34.47	-2.01%	17,802,789
Aug 21, 2026	35.82	35.99	35.12	35.34	35.18	-0.98%	8,775,899