Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	32.19	32.49	31.77	31.89	31.89	-1.91%	8,257,141
Aug 6, 2026	32.29	32.86	31.97	32.51	32.51	2.17%	12,103,919
Aug 5, 2026	32.59	32.66	31.72	31.82	31.82	-1.67%	12,115,625
Aug 4, 2026	31.49	32.43	31.44	32.36	32.36	1.47%	12,708,688
Aug 3, 2026	31.75	32.14	31.20	31.89	31.89	-1.12%	10,268,623
Jul 31, 2026	32.00	32.36	31.51	32.25	32.25	1.93%	9,273,344
Jul 30, 2026	31.21	31.70	30.98	31.64	31.64	1.44%	8,227,153
Jul 29, 2026	32.00	32.03	31.12	31.19	31.19	-0.13%	12,454,159
Jul 28, 2026	32.17	32.23	31.20	31.23	31.23	-2.80%	13,190,118
Jul 27, 2026	32.60	33.31	32.00	32.13	32.13	-3.69%	12,368,515
Jul 24, 2026	32.99	33.74	32.90	33.36	33.36	1.99%	12,694,417
Jul 23, 2026	33.50	33.81	32.59	32.71	32.71	-0.97%	14,213,267
Jul 22, 2026	33.56	33.82	32.67	33.03	33.03	-0.48%	19,423,232
Jul 21, 2026	33.33	33.84	32.38	33.19	33.19	-5.47%	33,754,376
Jul 20, 2026	35.25	35.93	35.09	35.11	35.11	-0.31%	14,837,899
Jul 17, 2026	35.29	35.36	34.78	35.22	35.22	0.51%	8,609,645
Jul 16, 2026	35.19	35.54	34.82	35.04	35.04	-0.60%	8,724,319
Jul 15, 2026	35.52	35.73	34.48	35.25	35.25	-0.48%	8,112,128
Jul 14, 2026	36.11	36.20	34.91	35.42	35.42	0.60%	8,502,310
Jul 13, 2026	34.90	35.62	34.75	35.21	35.21	2.38%	8,199,656
Jul 10, 2026	34.24	34.54	34.13	34.39	34.39	0.79%	6,371,819
Jul 9, 2026	34.51	34.75	34.06	34.12	34.12	-2.43%	7,101,124
Jul 8, 2026	34.00	35.11	33.80	34.97	34.97	3.49%	17,329,935
Jul 7, 2026	33.30	34.07	33.16	33.79	33.79	2.39%	9,528,230
Jul 6, 2026	32.95	33.60	32.86	33.00	33.00	0.12%	8,408,393
Jul 2, 2026	33.57	33.63	32.59	32.96	32.96	-0.15%	9,422,170
Jul 1, 2026	33.82	34.07	32.98	33.01	33.01	-2.77%	9,610,816
Jun 30, 2026	34.40	34.79	33.88	33.95	33.95	-0.41%	11,399,889
Jun 29, 2026	34.24	34.57	34.00	34.09	34.09	-0.35%	8,030,393
Jun 26, 2026	34.10	34.50	33.80	34.21	34.21	-1.33%	11,832,598
Jun 25, 2026	34.05	34.89	33.73	34.67	34.67	2.27%	12,984,368
Jun 24, 2026	34.59	34.60	33.54	33.90	33.90	-3.45%	19,286,070
Jun 23, 2026	34.90	35.41	34.61	35.11	35.11	-0.17%	13,340,991
Jun 22, 2026	34.88	35.17	34.36	35.17	35.17	0.69%	11,499,124
Jun 18, 2026	36.02	36.02	34.54	34.93	34.93	-3.59%	24,467,084
Jun 17, 2026	37.00	37.26	36.12	36.23	36.23	-2.61%	12,235,881
Jun 16, 2026	37.89	38.12	37.13	37.20	37.20	-2.57%	10,606,577
Jun 15, 2026	38.75	38.90	38.05	38.18	38.18	-3.59%	14,401,256
Jun 12, 2026	39.36	40.14	39.31	39.60	39.60	-0.40%	10,532,458
Jun 11, 2026	40.31	40.41	39.39	39.76	39.76	0.08%	20,772,609
Jun 10, 2026	39.72	40.48	39.60	39.73	39.73	0.28%	7,687,178
Jun 9, 2026	40.50	40.67	39.03	39.62	39.62	-2.17%	8,481,399
Jun 8, 2026	39.55	40.59	39.55	40.50	40.50	3.37%	10,361,511
Jun 5, 2026	41.04	41.15	39.05	39.18	39.18	-4.95%	7,054,108
Jun 4, 2026	40.71	41.46	40.52	41.22	41.22	0.46%	9,171,390
Jun 3, 2026	40.12	41.26	40.12	41.03	41.03	2.68%	10,482,311
Jun 2, 2026	39.56	40.22	39.49	40.13	39.96	1.98%	8,183,474
Jun 1, 2026	39.34	39.94	38.95	39.35	39.18	1.29%	8,708,093
May 29, 2026	39.26	39.32	38.56	38.85	38.69	-1.22%	20,832,537
May 28, 2026	39.58	39.96	38.61	39.33	39.16	-0.68%	10,918,069