Halliburton Company - HAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	21.54	20.88	20.88	21.79	20.85	10.94M
August 06, 2025	21.96	21.22	21.22	22.22	21.12	15.92M
August 05, 2025	21.87	21.68	21.68	21.94	21.27	8.88M
August 04, 2025	21.53	21.67	21.67	21.86	21.48	12.08M
August 01, 2025	22.14	21.6	21.6	22.24	21.25	18.91M
July 31, 2025	22.22	22.4	22.4	22.75	22.18	14.02M
July 30, 2025	22.96	22.4	22.4	23	22.18	21.46M
July 29, 2025	22.75	23.08	23.08	23.17	22.6	18.97M
July 28, 2025	22.55	22.84	22.84	23.02	22.52	13.12M
July 25, 2025	22.49	22.45	22.45	22.68	22.08	13.94M
July 24, 2025	21.96	22.42	22.42	22.5	21.75	20.36M
July 23, 2025	21.62	21.97	21.97	22.16	21.45	15.59M
July 22, 2025	20.7	21.39	21.39	21.54	20.17	24.62M
July 21, 2025	21.37	21.18	21.18	21.48	21.03	16.56M
July 18, 2025	21.75	21.22	21.22	21.84	21	14.98M
July 17, 2025	21.1	21.54	21.54	21.6	21.05	9.93M
July 16, 2025	21.35	21.24	21.24	21.63	20.99	12.82M
July 15, 2025	22.05	21.39	21.39	22.11	21.35	12.86M
July 14, 2025	22.97	22.02	22.02	22.97	21.88	19.23M
July 11, 2025	22.11	23.08	23.08	23.08	22	20.17M
July 10, 2025	21.91	22.16	22.16	22.43	21.66	11.25M
July 09, 2025	22.07	22.04	22.04	22.25	21.88	12.05M
July 08, 2025	20.95	22.16	22.16	22.4	20.95	21.97M
July 07, 2025	21.34	20.89	20.89	21.51	20.61	12.3M
July 03, 2025	21.76	21.52	21.52	21.78	21.46	7.31M
July 02, 2025	21.59	21.71	21.71	21.75	21.06	14.36M
July 01, 2025	20.3	21.21	21.21	21.62	20.09	15.68M
June 30, 2025	20.57	20.38	20.38	20.74	20.33	13.52M
June 27, 2025	20.74	20.57	20.57	20.82	20.38	12.35M
June 26, 2025	20.42	20.64	20.64	20.85	20.29	8.3M
June 25, 2025	20.68	20.26	20.26	20.76	20.16	14.31M
June 24, 2025	20.5	20.78	20.78	21.08	20.3	19.64M
June 23, 2025	22.37	20.77	20.77	22.45	20.7	22.92M
June 20, 2025	22.37	22.28	22.28	22.53	22.03	22.55M
June 18, 2025	22.96	22.28	22.28	23.21	22.19	15.91M
June 17, 2025	23.28	23.01	23.01	23.5	22.96	20.18M
June 16, 2025	23.2	22.91	22.91	23.38	22.44	23.03M
June 13, 2025	22.52	23.19	23.19	23.27	22.41	22.79M
June 12, 2025	22.02	21.98	21.98	22.04	21.68	9.12M
June 11, 2025	21.92	22.19	22.19	22.28	21.61	11.89M
June 10, 2025	21.2	21.75	21.75	22.05	21.2	17.77M
June 09, 2025	20.68	21	21	21.16	20.52	15.05M
June 06, 2025	20.24	20.52	20.52	20.68	20.24	9.14M
June 05, 2025	20.19	19.95	19.95	20.24	19.9	11.49M

Halliburton Company (HAL) NYSE