Halliburton Company - HAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	27.09	26.84	26.84	27.24	26.47	9.17M
October 30, 2025	27.15	26.96	26.96	27.65	26.94	9.77M
October 29, 2025	26.62	27.48	27.48	27.56	26.62	11.79M
October 28, 2025	26.76	26.62	26.62	26.95	26.45	8.57M
October 27, 2025	26.95	26.8	26.8	27.34	26.8	9.65M
October 24, 2025	27.2	26.55	26.55	27.21	26.55	12.03M
October 23, 2025	26.8	27.22	27.22	27.39	26.62	18.23M
October 22, 2025	26.19	26.31	26.31	26.64	25.71	25.42M
October 21, 2025	24.57	25.24	25.24	25.47	24.12	39.86M
October 20, 2025	22.3	22.62	22.62	22.73	22.22	18.9M
October 17, 2025	21.73	22.27	22.27	22.44	21.51	19.1M
October 16, 2025	22.55	21.82	21.82	22.62	21.46	22.84M
October 15, 2025	22.91	22.39	22.39	22.98	22.08	18.23M
October 14, 2025	22.01	22.44	22.44	22.66	21.91	10.01M
October 13, 2025	22.32	22.5	22.5	22.61	21.81	9.79M
October 10, 2025	23.22	21.97	21.97	23.34	21.97	11.86M
October 09, 2025	24.01	23.4	23.4	24.37	23.13	8.17M
October 08, 2025	24.23	23.92	23.92	24.3	23.75	10.02M
October 07, 2025	24.48	24.28	24.28	24.64	23.67	12.16M
October 06, 2025	24.37	24.36	24.36	24.62	24.13	7.9M
October 03, 2025	24.72	24.31	24.31	24.79	24.26	9.6M
October 02, 2025	24.84	24.38	24.38	25.09	24.22	11.48M
October 01, 2025	24.59	24.9	24.9	25.1	24.46	10.24M
September 30, 2025	24.47	24.6	24.6	24.76	24.03	14.34M
September 29, 2025	24.96	25	25	25.18	24.46	14.04M
September 26, 2025	24.82	25.11	25.11	25.68	24.82	16.39M
September 25, 2025	24.15	24.68	24.68	24.75	24.1	11.98M
September 24, 2025	24.61	24.44	24.44	25.04	24.33	19.81M
September 23, 2025	22.94	24.27	24.27	24.88	22.93	36.01M
September 22, 2025	22.25	22.61	22.61	22.65	22	13.45M
September 19, 2025	22.44	22.51	22.51	22.6	22.06	13.65M
September 18, 2025	22.54	22.36	22.36	22.69	22.04	8.24M
September 17, 2025	22.25	22.25	22.25	22.85	21.97	8.86M
September 16, 2025	22	22.42	22.42	22.54	21.61	12.89M
September 15, 2025	22.44	21.79	21.79	22.48	21.73	8.71M
September 12, 2025	22.5	22.23	22.23	22.7	22.2	6.73M
September 11, 2025	22.45	22.31	22.31	22.71	22.29	9.07M
September 10, 2025	21.75	22.6	22.6	22.61	21.61	13.92M
September 09, 2025	21.92	21.75	21.75	22.23	21.73	10.2M
September 08, 2025	22.08	21.77	21.77	22.15	21.47	13.43M
September 05, 2025	22.1	22.1	22.1	22.56	21.96	11.27M
September 04, 2025	21.65	22.47	22.47	22.48	21.4	10.58M
September 03, 2025	22.3	21.59	21.59	22.53	21.57	12.59M
September 02, 2025	22.67	22.69	22.52	22.78	22.26	11.56M
August 29, 2025	22.62	22.73	22.73	22.86	22.52	8.06M
August 28, 2025	22.37	22.63	22.63	22.7	22.07	11.98M
August 27, 2025	21.84	22.3	22.3	22.48	21.79	8.43M
August 26, 2025	22.01	21.88	21.88	22.29	21.76	14.6M
August 25, 2025	22.19	22.34	22.34	22.49	22.01	8.65M
August 22, 2025	21.41	22.27	22.27	22.43	21.4	12.63M
August 21, 2025	20.96	21.28	21.28	21.38	20.84	6.46M
August 20, 2025	21.11	21.1	21.1	21.31	20.79	10.72M
August 19, 2025	21.32	21.11	21.11	21.58	20.92	7.3M
August 18, 2025	21.05	21.33	21.33	21.55	20.95	7.96M
August 15, 2025	21.27	21.12	21.12	21.51	21.12	7.57M
August 14, 2025	21	21.35	21.35	21.39	20.57	8.82M
August 13, 2025	20.89	21.2	21.2	21.21	20.77	9.06M
August 12, 2025	20.62	20.97	20.97	21.13	20.53	9.38M
August 11, 2025	21.02	20.5	20.5	21.1	20.39	9.05M
August 08, 2025	20.99	20.9	20.9	21.35	20.67	10.16M

Halliburton Company (HAL) NYSE