Halliburton Company
HAL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | $31.70 | $31.99 | $31.49 | $31.88 | +0.25% | 9.73M |
| Sep 30, 2026 | $31.60 | $32.05 | $31.26 | $31.80 | +0.82% | 13.87M |
| Sep 29, 2026 | $32.02 | $32.15 | $31.45 | $31.54 | -2.74% | 9.76M |
| Sep 28, 2026 | $32.97 | $32.97 | $32.34 | $32.43 | -1.01% | 10.55M |
| Sep 25, 2026 | $32.40 | $32.81 | $32.22 | $32.76 | 0.00% | 9.83M |
| Sep 24, 2026 | $33.35 | $33.41 | $32.68 | $32.76 | -0.76% | 7.59M |
| Sep 23, 2026 | $33.02 | $33.46 | $32.73 | $33.01 | +0.49% | 6.23M |
| Sep 22, 2026 | $33.00 | $33.44 | $32.71 | $32.85 | -1.62% | 11.77M |
| Sep 21, 2026 | $33.52 | $33.75 | $32.84 | $33.39 | -0.74% | 9.20M |
| Sep 18, 2026 | $33.85 | $33.97 | $33.58 | $33.64 | -1.15% | 18.69M |
| Sep 17, 2026 | $34.40 | $34.63 | $33.82 | $34.03 | -1.39% | 13.48M |
| Sep 16, 2026 | $35.46 | $35.56 | $34.12 | $34.51 | -3.25% | 13.79M |
| Sep 15, 2026 | $35.29 | $35.95 | $35.01 | $35.67 | +1.89% | 9.42M |
| Sep 14, 2026 | $35.94 | $36.00 | $34.62 | $35.01 | -2.32% | 9.89M |
| Sep 11, 2026 | $36.21 | $36.53 | $35.46 | $35.84 | -0.64% | 9.92M |
| Sep 10, 2026 | $37.50 | $37.57 | $35.76 | $36.07 | -2.85% | 8.63M |
| Sep 9, 2026 | $37.30 | $37.80 | $36.86 | $37.13 | +0.90% | 9.38M |
| Sep 8, 2026 | $37.44 | $37.73 | $36.57 | $36.80 | -0.73% | 8.45M |
| Sep 4, 2026 | $36.90 | $37.46 | $36.89 | $37.07 | -0.59% | 12.55M |
| Sep 3, 2026 | $37.57 | $38.06 | $37.11 | $37.29 | -0.90% | 10.11M |
| Sep 2, 2026 | $36.50 | $37.83 | $36.43 | $37.63 | +2.26% | 11.08M |
| Sep 1, 2026 | $37.04 | $37.15 | $36.67 | $36.80 | -0.14% | 9.25M |
| Aug 31, 2026 | $37.30 | $37.80 | $36.51 | $36.85 | +1.85% | 17.79M |
| Aug 28, 2026 | $35.52 | $36.49 | $35.32 | $36.18 | +1.94% | 9.45M |
| Aug 27, 2026 | $34.39 | $35.91 | $34.13 | $35.49 | +3.05% | 13.09M |
| Aug 26, 2026 | $33.36 | $34.46 | $33.03 | $34.44 | +1.89% | 13.15M |
| Aug 25, 2026 | $34.12 | $34.66 | $33.79 | $33.80 | -2.40% | 9.17M |
| Aug 24, 2026 | $35.07 | $35.26 | $34.20 | $34.63 | -2.01% | 17.80M |
| Aug 21, 2026 | $35.82 | $35.99 | $35.12 | $35.34 | -0.98% | 8.78M |
| Aug 20, 2026 | $35.42 | $36.08 | $35.28 | $35.69 | +1.91% | 12.17M |
| Aug 19, 2026 | $35.11 | $35.44 | $34.81 | $35.02 | +1.04% | 11.00M |
| Aug 18, 2026 | $35.00 | $35.27 | $34.57 | $34.66 | -0.20% | 7.95M |
| Aug 17, 2026 | $34.50 | $34.82 | $34.17 | $34.73 | +0.90% | 7.17M |
| Aug 14, 2026 | $33.05 | $34.57 | $33.03 | $34.42 | +4.81% | 10.18M |
| Aug 13, 2026 | $32.89 | $33.25 | $32.68 | $32.84 | -1.35% | 7.36M |
| Aug 12, 2026 | $33.59 | $33.70 | $33.23 | $33.29 | -1.51% | 7.74M |
| Aug 11, 2026 | $33.69 | $33.95 | $33.58 | $33.80 | +0.48% | 8.16M |
| Aug 10, 2026 | $32.31 | $33.69 | $32.23 | $33.64 | +5.49% | 9.52M |
| Aug 7, 2026 | $32.19 | $32.49 | $31.77 | $31.89 | -1.91% | 8.26M |
| Aug 6, 2026 | $32.29 | $32.86 | $31.97 | $32.51 | +2.17% | 12.87M |
| Aug 5, 2026 | $32.59 | $32.66 | $31.72 | $31.82 | -1.67% | 12.50M |
| Aug 4, 2026 | $31.49 | $32.43 | $31.44 | $32.36 | +1.47% | 13.96M |
| Aug 3, 2026 | $31.75 | $32.14 | $31.20 | $31.89 | -1.12% | 10.27M |
| Jul 31, 2026 | $32.00 | $32.36 | $31.51 | $32.25 | +1.93% | 9.29M |
| Jul 30, 2026 | $31.21 | $31.70 | $30.98 | $31.64 | +1.44% | 8.23M |
| Jul 29, 2026 | $32.00 | $32.03 | $31.12 | $31.19 | -0.13% | 12.57M |
| Jul 28, 2026 | $32.17 | $32.23 | $31.20 | $31.23 | -2.80% | 13.40M |
| Jul 27, 2026 | $32.60 | $33.31 | $32.00 | $32.13 | -3.69% | 12.37M |
| Jul 24, 2026 | $32.99 | $33.74 | $32.90 | $33.36 | +1.99% | 12.70M |
| Jul 23, 2026 | $33.50 | $33.81 | $32.59 | $32.71 | -0.97% | 14.42M |
| Jul 22, 2026 | $33.56 | $33.82 | $32.67 | $33.03 | -0.48% | 19.47M |
| Jul 21, 2026 | $33.33 | $33.84 | $32.38 | $33.19 | -5.47% | 34.08M |
| Jul 20, 2026 | $35.25 | $35.93 | $35.09 | $35.11 | -0.31% | 14.95M |
| Jul 17, 2026 | $35.29 | $35.36 | $34.78 | $35.22 | +0.51% | 8.62M |
| Jul 16, 2026 | $35.19 | $35.54 | $34.82 | $35.04 | -0.60% | 8.76M |
| Jul 15, 2026 | $35.52 | $35.73 | $34.48 | $35.25 | -0.48% | 8.14M |
| Jul 14, 2026 | $36.11 | $36.20 | $34.91 | $35.42 | +0.60% | 8.65M |
| Jul 13, 2026 | $34.90 | $35.62 | $34.75 | $35.21 | +2.38% | 8.22M |
| Jul 10, 2026 | $34.24 | $34.54 | $34.13 | $34.39 | +0.79% | 6.60M |
| Jul 9, 2026 | $34.51 | $34.75 | $34.06 | $34.12 | — | 7.13M |
