Halliburton Company - HAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.36	35.11	35.11	35.85	34.59	11.28M
February 19, 2026	35.15	35.37	35.37	35.6	34.92	9.13M
February 18, 2026	34.34	34.77	34.77	34.88	34.19	9.99M
February 17, 2026	34.23	33.71	33.71	34.46	33.1	9.32M
February 13, 2026	34.14	33.96	33.96	34.53	33.82	11.53M
February 12, 2026	35.13	34.29	34.29	35.39	33.62	14.97M
February 11, 2026	34.63	35.03	35.03	35.29	34.56	13.77M
February 10, 2026	35.06	34.02	34.02	35.21	33.78	11.63M
February 09, 2026	34.94	34.9	34.9	35.13	34.58	7.48M
February 06, 2026	33.9	34.98	34.98	35.17	33.85	9.34M
February 05, 2026	33.77	33.84	33.84	34.1	32.96	12.45M
February 04, 2026	33.96	34.34	34.34	34.77	33.93	17.46M
February 03, 2026	32.89	33.87	33.87	33.94	32.62	11.1M
February 02, 2026	32.71	32.83	32.83	33.3	32.51	15.07M
January 30, 2026	33.34	33.52	33.52	33.88	32.82	13.56M
January 29, 2026	34.25	33.39	33.39	35.04	33.36	18.95M
January 28, 2026	34.52	33.36	33.36	34.56	32.83	14.21M
January 27, 2026	34.38	34.26	34.26	34.95	33.94	9.72M
January 26, 2026	34.5	34.16	34.16	34.5	33.86	13.99M
January 23, 2026	34.73	33.95	33.95	35.55	33.91	16.07M
January 22, 2026	33.36	33.72	33.72	33.92	32.55	16.17M
January 21, 2026	32.5	33.36	33.36	33.8	32.5	26.65M
January 20, 2026	32.4	32.07	32.07	32.85	31.86	14.97M
January 16, 2026	32.68	32.57	32.57	32.94	32.34	10.4M
January 15, 2026	32.69	32.78	32.78	32.9	32.25	9.74M
January 14, 2026	32.79	33.04	33.04	33.72	32.7	14.55M
January 13, 2026	32.32	32.61	32.61	32.96	32.11	13.27M
January 12, 2026	32.86	31.9	31.9	33.03	31.44	13.37M
January 09, 2026	32.6	32.63	32.63	32.76	32.14	11.2M
January 08, 2026	30.76	32.18	32.18	32.3	30.74	14.93M
January 07, 2026	31.04	30.38	30.38	31.12	30.17	17.01M
January 06, 2026	31.76	30.83	30.83	32.11	30.64	24.49M
January 05, 2026	32	31.92	31.92	33.03	31.19	47.34M
January 02, 2026	28.34	29.6	29.6	29.89	28.21	7.61M
December 31, 2025	28.51	28.26	28.26	28.57	28.19	4.09M
December 30, 2025	28.33	28.49	28.49	28.77	28.3	5.22M
December 29, 2025	27.99	28.15	28.15	28.24	27.93	4.42M
December 26, 2025	28.05	27.96	27.96	28.25	27.81	3.01M
December 24, 2025	28.17	28.03	28.03	28.25	27.97	2.34M
December 23, 2025	28.19	28.17	28.17	28.5	27.96	4.51M
December 22, 2025	28.01	28.19	28.19	28.62	27.95	7.14M
December 19, 2025	27.54	27.72	27.72	27.92	27.47	25.19M
December 18, 2025	27.6	27.46	27.46	27.77	27.32	6.63M
December 17, 2025	27.34	27.74	27.74	27.84	27.32	12.11M
December 16, 2025	28.01	27.19	27.19	28.15	26.79	15.97M
December 15, 2025	28.57	28.41	28.41	28.69	28.11	10.02M
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

Halliburton Company (HAL) NYSE