Halliburton Company - HAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	29.42	28.59	28.59	29.55	28.38	8.66M
December 11, 2025	28.77	29.12	29.12	29.67	28.77	9.68M
December 10, 2025	28.53	29.04	29.04	29.39	28.38	11.4M
December 09, 2025	28.07	28.58	28.58	28.71	27.95	11.94M
December 08, 2025	28.31	28.08	28.08	28.56	27.89	10.46M
December 05, 2025	27.89	28.45	28.45	28.65	27.88	13.61M
December 04, 2025	27.26	27.83	27.83	27.96	27.25	9.45M
December 03, 2025	26.91	27.4	27.4	27.42	26.9	10.21M
December 02, 2025	26.59	26.91	26.74	27.01	26.04	11.26M
December 01, 2025	26.22	26.63	26.46	27	26.18	10.47M
November 28, 2025	25.64	26.22	26.22	26.42	25.63	3.97M
November 26, 2025	25.79	25.79	25.79	26.12	25.59	7.94M
November 25, 2025	25.75	25.69	25.69	25.78	24.98	10.28M
November 24, 2025	25.75	25.67	25.67	25.94	25.26	14M
November 21, 2025	25.37	25.82	25.82	25.85	24.92	11.07M
November 20, 2025	26.64	25.62	25.62	27.08	25.47	12.53M
November 19, 2025	26.26	26.46	26.46	26.66	26.01	8.31M
November 18, 2025	26.27	26.79	26.79	26.98	26.12	8.4M
November 17, 2025	27.19	26.62	26.62	27.44	26.41	8.26M
November 14, 2025	26.95	27.3	27.3	27.81	26.56	9.7M
November 13, 2025	26.93	27.02	27.02	27.68	26.89	11.48M
November 12, 2025	27.68	26.92	26.92	28.19	26.82	9.91M
November 11, 2025	27.77	28.06	28.06	28.66	27.72	11.81M
November 10, 2025	27.78	27.71	27.71	27.92	27.15	8.45M
November 07, 2025	27.48	27.57	27.57	27.69	26.96	6.67M
November 06, 2025	27.33	27.33	27.33	28.13	27.15	10.37M
November 05, 2025	26.86	27.1	27.1	27.43	26.68	7.91M
November 04, 2025	26.81	26.81	26.81	27.43	26.69	8.19M
November 03, 2025	26.77	27.18	27.18	27.53	26.72	8.68M
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

Halliburton Company (HAL) NYSE