Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	35.42	36.08	35.28	35.69	35.53	1.91%	12,173,450
Aug 19, 2026	35.11	35.44	34.81	35.02	34.86	1.04%	11,000,340
Aug 18, 2026	35.00	35.27	34.57	34.66	34.50	-0.20%	7,949,282
Aug 17, 2026	34.50	34.82	34.17	34.73	34.57	0.90%	7,173,049
Aug 14, 2026	33.05	34.57	33.03	34.42	34.26	4.81%	10,182,556
Aug 13, 2026	32.89	33.25	32.68	32.84	32.69	-1.35%	7,356,259
Aug 12, 2026	33.59	33.70	33.23	33.29	33.14	-1.51%	7,735,034
Aug 11, 2026	33.69	33.95	33.58	33.80	33.64	0.48%	8,157,905
Aug 10, 2026	32.31	33.69	32.23	33.64	33.48	5.49%	9,519,470
Aug 7, 2026	32.19	32.49	31.77	31.89	31.74	-1.91%	8,263,152
Aug 6, 2026	32.29	32.86	31.97	32.51	32.36	2.17%	12,873,262
Aug 5, 2026	32.59	32.66	31.72	31.82	31.67	-1.67%	12,502,692
Aug 4, 2026	31.49	32.43	31.44	32.36	32.21	1.47%	13,958,807
Aug 3, 2026	31.75	32.14	31.20	31.89	31.74	-1.12%	10,271,272
Jul 31, 2026	32.00	32.36	31.51	32.25	32.10	1.93%	9,285,515
Jul 30, 2026	31.21	31.70	30.98	31.64	31.49	1.44%	8,231,081
Jul 29, 2026	32.00	32.03	31.12	31.19	31.05	-0.13%	12,571,492
Jul 28, 2026	32.17	32.23	31.20	31.23	31.09	-2.80%	13,398,827
Jul 27, 2026	32.60	33.31	32.00	32.13	31.98	-3.69%	12,373,788
Jul 24, 2026	32.99	33.74	32.90	33.36	33.21	1.99%	12,702,305
Jul 23, 2026	33.50	33.81	32.59	32.71	32.56	-0.97%	14,422,733
Jul 22, 2026	33.56	33.82	32.67	33.03	32.88	-0.48%	19,471,659
Jul 21, 2026	33.33	33.84	32.38	33.19	33.04	-5.47%	34,081,299
Jul 20, 2026	35.25	35.93	35.09	35.11	34.95	-0.31%	14,948,556
Jul 17, 2026	35.29	35.36	34.78	35.22	35.06	0.51%	8,618,034
Jul 16, 2026	35.19	35.54	34.82	35.04	34.88	-0.60%	8,763,438
Jul 15, 2026	35.52	35.73	34.48	35.25	35.09	-0.48%	8,138,638
Jul 14, 2026	36.11	36.20	34.91	35.42	35.26	0.60%	8,653,707
Jul 13, 2026	34.90	35.62	34.75	35.21	35.05	2.38%	8,217,254
Jul 10, 2026	34.24	34.54	34.13	34.39	34.23	0.79%	6,604,525