Halliburton Company HAL
NYSE · United States · Industrial Services
$31.80+0.26 (+0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.80 | +0.82% | $31.60 | $32.05 | $31.26 | 13.87M |
| 2026-09-29 | $31.54 | -2.74% | $32.02 | $32.15 | $31.45 | 9.76M |
| 2026-09-28 | $32.43 | -1.01% | $32.97 | $32.97 | $32.34 | 10.55M |
| 2026-09-25 | $32.76 | 0.00% | $32.40 | $32.81 | $32.22 | 9.83M |
| 2026-09-24 | $32.76 | -0.76% | $33.35 | $33.41 | $32.68 | 7.59M |
| 2026-09-23 | $33.01 | +0.49% | $33.02 | $33.46 | $32.73 | 6.22M |
| 2026-09-22 | $32.85 | -1.62% | $33.00 | $33.44 | $32.71 | 11.77M |
| 2026-09-21 | $33.39 | -0.74% | $33.52 | $33.75 | $32.84 | 9.20M |
| 2026-09-18 | $33.64 | -1.15% | $33.85 | $33.97 | $33.58 | 18.68M |
| 2026-09-17 | $34.03 | -1.39% | $34.40 | $34.63 | $33.82 | 13.48M |
| 2026-09-16 | $34.51 | -3.25% | $35.46 | $35.56 | $34.12 | 13.78M |
| 2026-09-15 | $35.67 | +1.89% | $35.29 | $35.95 | $35.01 | 9.42M |
| 2026-09-14 | $35.01 | -2.32% | $35.94 | $36.00 | $34.62 | 9.89M |
| 2026-09-11 | $35.84 | -0.64% | $36.21 | $36.53 | $35.46 | 9.92M |
| 2026-09-10 | $36.07 | -2.85% | $37.50 | $37.57 | $35.76 | 8.62M |
| 2026-09-09 | $37.13 | +0.90% | $37.30 | $37.80 | $36.86 | 9.38M |
| 2026-09-08 | $36.80 | -0.73% | $37.44 | $37.73 | $36.57 | 8.45M |
| 2026-09-04 | $37.07 | -0.59% | $36.90 | $37.46 | $36.89 | 12.55M |
| 2026-09-03 | $37.29 | -0.90% | $37.57 | $38.06 | $37.11 | 10.10M |
| 2026-09-02 | $37.63 | +2.26% | $36.50 | $37.83 | $36.43 | 11.08M |
| 2026-09-01 | $36.80 | -0.14% | $37.04 | $37.15 | $36.67 | 9.25M |
| 2026-08-31 | $36.85 | +1.85% | $37.30 | $37.80 | $36.51 | 17.78M |
| 2026-08-28 | $36.18 | +1.94% | $35.52 | $36.49 | $35.32 | 9.45M |
| 2026-08-27 | $35.49 | +3.05% | $34.39 | $35.91 | $34.13 | 13.09M |
| 2026-08-26 | $34.44 | +1.89% | $33.36 | $34.46 | $33.03 | 13.14M |
| 2026-08-25 | $33.80 | -2.40% | $34.12 | $34.66 | $33.79 | 9.16M |
| 2026-08-24 | $34.63 | -2.01% | $35.07 | $35.26 | $34.20 | 17.80M |
| 2026-08-21 | $35.34 | -0.98% | $35.82 | $35.99 | $35.12 | 8.78M |
| 2026-08-20 | $35.69 | +1.91% | $35.42 | $36.08 | $35.28 | 12.17M |
| 2026-08-19 | $35.02 | +1.04% | $35.11 | $35.44 | $34.81 | 11.00M |
| 2026-08-18 | $34.66 | -0.20% | $35.00 | $35.27 | $34.57 | 7.95M |
| 2026-08-17 | $34.73 | +0.90% | $34.50 | $34.82 | $34.17 | 7.17M |
| 2026-08-14 | $34.42 | +4.81% | $33.05 | $34.57 | $33.03 | 10.18M |
| 2026-08-13 | $32.84 | -1.35% | $32.89 | $33.25 | $32.68 | 7.36M |
| 2026-08-12 | $33.29 | -1.51% | $33.59 | $33.70 | $33.23 | 7.73M |
| 2026-08-11 | $33.80 | +0.48% | $33.69 | $33.95 | $33.58 | 8.16M |
| 2026-08-10 | $33.64 | +5.49% | $32.31 | $33.69 | $32.23 | 9.52M |
| 2026-08-07 | $31.89 | -1.91% | $32.19 | $32.49 | $31.77 | 8.26M |
| 2026-08-06 | $32.51 | +2.17% | $32.29 | $32.86 | $31.97 | 12.87M |
| 2026-08-05 | $31.82 | -1.67% | $32.59 | $32.66 | $31.72 | 12.50M |
| 2026-08-04 | $32.36 | +1.47% | $31.49 | $32.43 | $31.44 | 13.96M |
| 2026-08-03 | $31.89 | -1.12% | $31.75 | $32.14 | $31.20 | 10.27M |
| 2026-07-31 | $32.25 | +1.93% | $32.00 | $32.36 | $31.51 | 9.29M |
| 2026-07-30 | $31.64 | +1.44% | $31.21 | $31.70 | $30.98 | 8.23M |
| 2026-07-29 | $31.19 | -0.13% | $32.00 | $32.03 | $31.12 | 12.57M |
| 2026-07-28 | $31.23 | -2.80% | $32.17 | $32.23 | $31.20 | 13.40M |
| 2026-07-27 | $32.13 | -3.69% | $32.60 | $33.31 | $32.00 | 12.37M |
| 2026-07-24 | $33.36 | +1.99% | $32.99 | $33.74 | $32.90 | 12.70M |
| 2026-07-23 | $32.71 | -0.97% | $33.50 | $33.81 | $32.59 | 14.42M |
| 2026-07-22 | $33.03 | -0.48% | $33.56 | $33.82 | $32.67 | 19.47M |
| 2026-07-21 | $33.19 | -5.47% | $33.33 | $33.84 | $32.38 | 34.08M |
| 2026-07-20 | $35.11 | -0.31% | $35.25 | $35.93 | $35.09 | 14.95M |
| 2026-07-17 | $35.22 | +0.51% | $35.29 | $35.36 | $34.78 | 8.62M |
| 2026-07-16 | $35.04 | -0.60% | $35.19 | $35.54 | $34.82 | 8.76M |
| 2026-07-15 | $35.25 | -0.48% | $35.52 | $35.73 | $34.48 | 8.14M |
| 2026-07-14 | $35.42 | +0.60% | $36.11 | $36.20 | $34.91 | 8.65M |
| 2026-07-13 | $35.21 | +2.38% | $34.90 | $35.62 | $34.75 | 8.22M |
| 2026-07-10 | $34.39 | +0.79% | $34.24 | $34.54 | $34.13 | 6.60M |
| 2026-07-09 | $34.12 | -2.43% | $34.51 | $34.75 | $34.06 | 7.13M |
| 2026-07-08 | $34.97 | +3.49% | $34.00 | $35.11 | $33.80 | 17.34M |
| 2026-07-07 | $33.79 | +2.39% | $33.30 | $34.07 | $33.16 | 9.73M |
| 2026-07-06 | $33.00 | +0.12% | $32.95 | $33.60 | $32.86 | 8.69M |
| 2026-07-02 | $32.96 | -0.15% | $33.57 | $33.63 | $32.59 | 9.43M |
| 2026-07-01 | $33.01 | -2.77% | $33.82 | $34.07 | $32.98 | 9.79M |
| 2026-06-30 | $33.95 | -0.41% | $34.40 | $34.79 | $33.88 | 11.64M |
| 2026-06-29 | $34.09 | -0.35% | $34.24 | $34.57 | $34.00 | 8.14M |
| 2026-06-26 | $34.21 | -1.33% | $34.10 | $34.50 | $33.80 | 12.23M |
| 2026-06-25 | $34.67 | +2.27% | $34.05 | $34.89 | $33.73 | 13.13M |
| 2026-06-24 | $33.90 | -3.45% | $34.59 | $34.60 | $33.54 | 22.14M |
| 2026-06-23 | $35.11 | -0.17% | $34.90 | $35.41 | $34.61 | 13.68M |
| 2026-06-22 | $35.17 | +0.69% | $34.88 | $35.17 | $34.36 | 12.80M |
| 2026-06-18 | $34.93 | -3.59% | $36.02 | $36.02 | $34.54 | 24.61M |
| 2026-06-17 | $36.23 | -2.61% | $37.00 | $37.26 | $36.12 | 12.28M |
| 2026-06-16 | $37.20 | -2.57% | $37.89 | $38.12 | $37.13 | 10.63M |
| 2026-06-15 | $38.18 | -3.59% | $38.75 | $38.90 | $38.05 | 14.42M |
| 2026-06-12 | $39.60 | -0.40% | $39.36 | $40.14 | $39.31 | 10.68M |
| 2026-06-11 | $39.76 | +0.08% | $40.31 | $40.41 | $39.39 | 20.81M |
| 2026-06-10 | $39.73 | +0.28% | $39.72 | $40.48 | $39.60 | 7.89M |
| 2026-06-09 | $39.62 | -2.17% | $40.50 | $40.67 | $39.03 | 11.11M |
| 2026-06-08 | $40.50 | +3.37% | $39.55 | $40.59 | $39.55 | 12.98M |
| 2026-06-05 | $39.18 | -4.95% | $41.04 | $41.15 | $39.05 | 7.48M |
| 2026-06-04 | $41.22 | +0.46% | $40.71 | $41.46 | $40.52 | 9.38M |
| 2026-06-03 | $41.03 | +2.24% | $40.12 | $41.26 | $40.12 | 10.68M |
| 2026-06-02 | $40.13 | +1.98% | $39.56 | $40.22 | $39.49 | 8.20M |
| 2026-06-01 | $39.35 | +1.29% | $39.34 | $39.94 | $38.95 | 8.71M |
| 2026-05-29 | $38.85 | -1.22% | $39.26 | $39.32 | $38.56 | 20.83M |
| 2026-05-28 | $39.33 | -0.68% | $39.58 | $39.96 | $38.61 | 10.92M |
| 2026-05-27 | $39.60 | -3.60% | $40.45 | $40.45 | $38.78 | 14.20M |
| 2026-05-26 | $41.08 | -0.94% | $41.39 | $41.84 | $40.80 | 15.20M |
| 2026-05-22 | $41.47 | -1.17% | $41.96 | $41.96 | $41.01 | 9.33M |