Halliburton Company
HAL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.43% | 7.13M |
| Jul 8, 2026 | $34.00 | $35.11 | $33.80 | $34.97 | +3.49% | 17.34M |
| Jul 7, 2026 | $33.30 | $34.07 | $33.16 | $33.79 | +2.39% | 9.73M |
| Jul 6, 2026 | $32.95 | $33.60 | $32.86 | $33.00 | +0.12% | 8.69M |
| Jul 2, 2026 | $33.57 | $33.63 | $32.59 | $32.96 | -0.15% | 9.43M |
| Jul 1, 2026 | $33.82 | $34.07 | $32.98 | $33.01 | -2.77% | 9.79M |
| Jun 30, 2026 | $34.40 | $34.79 | $33.88 | $33.95 | -0.41% | 11.64M |
| Jun 29, 2026 | $34.24 | $34.57 | $34.00 | $34.09 | -0.35% | 8.14M |
| Jun 26, 2026 | $34.10 | $34.50 | $33.80 | $34.21 | -1.33% | 12.23M |
| Jun 25, 2026 | $34.05 | $34.89 | $33.73 | $34.67 | +2.27% | 13.13M |
| Jun 24, 2026 | $34.59 | $34.60 | $33.54 | $33.90 | -3.45% | 22.14M |
| Jun 23, 2026 | $34.90 | $35.41 | $34.61 | $35.11 | -0.17% | 13.68M |
| Jun 22, 2026 | $34.88 | $35.17 | $34.36 | $35.17 | +0.69% | 12.80M |
| Jun 18, 2026 | $36.02 | $36.02 | $34.54 | $34.93 | -3.59% | 24.61M |
| Jun 17, 2026 | $37.00 | $37.26 | $36.12 | $36.23 | -2.61% | 12.28M |
| Jun 16, 2026 | $37.89 | $38.12 | $37.13 | $37.20 | -2.57% | 10.63M |
| Jun 15, 2026 | $38.75 | $38.90 | $38.05 | $38.18 | -3.59% | 14.42M |
| Jun 12, 2026 | $39.36 | $40.14 | $39.31 | $39.60 | -0.40% | 10.68M |
| Jun 11, 2026 | $40.31 | $40.41 | $39.39 | $39.76 | +0.08% | 20.81M |
| Jun 10, 2026 | $39.72 | $40.48 | $39.60 | $39.73 | +0.28% | 7.89M |
| Jun 9, 2026 | $40.50 | $40.67 | $39.03 | $39.62 | -2.17% | 11.11M |
| Jun 8, 2026 | $39.55 | $40.59 | $39.55 | $40.50 | +3.37% | 12.98M |
| Jun 5, 2026 | $41.04 | $41.15 | $39.05 | $39.18 | -4.95% | 7.48M |
| Jun 4, 2026 | $40.71 | $41.46 | $40.52 | $41.22 | +0.46% | 9.38M |
| Jun 3, 2026 | $40.12 | $41.26 | $40.12 | $41.03 | +2.24% | 10.68M |
| Jun 2, 2026 | $39.56 | $40.22 | $39.49 | $40.13 | +1.98% | 8.20M |
| Jun 1, 2026 | $39.34 | $39.94 | $38.95 | $39.35 | +1.29% | 8.71M |
| May 29, 2026 | $39.26 | $39.32 | $38.56 | $38.85 | -1.22% | 20.83M |
| May 28, 2026 | $39.58 | $39.96 | $38.61 | $39.33 | -0.68% | 10.92M |
| May 27, 2026 | $40.45 | $40.45 | $38.78 | $39.60 | — | 14.20M |
