Halliburton CompanyHALNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $32.86 | $33.03 | $31.44 | $31.90 | 13.37M |
| 1/9/2026 | $32.30 | $32.76 | $32.14 | $32.63 | 11.46M |
| 1/8/2026 | $30.86 | $32.30 | $30.74 | $32.17 | 19.70M |
| 1/7/2026 | $31.04 | $31.12 | $30.17 | $30.38 | 17.10M |
| 1/6/2026 | $31.76 | $32.11 | $30.64 | $30.83 | 24.49M |
| 1/5/2026 | $32.00 | $33.03 | $31.19 | $31.92 | 47.34M |
| 1/2/2026 | $28.34 | $29.89 | $28.21 | $29.60 | 7.82M |
| 12/31/2025 | $28.51 | $28.57 | $28.19 | $28.26 | 4.09M |
| 12/30/2025 | $28.33 | $28.77 | $28.30 | $28.49 | 6.20M |
| 12/29/2025 | $27.99 | $28.24 | $27.93 | $28.15 | 4.42M |
| 12/26/2025 | $28.05 | $28.25 | $27.81 | $27.96 | 3.01M |
| 12/24/2025 | $28.17 | $28.25 | $27.97 | $28.03 | 2.34M |
| 12/23/2025 | $28.19 | $28.50 | $27.96 | $28.17 | 4.51M |
| 12/22/2025 | $28.01 | $28.62 | $27.95 | $28.19 | 7.14M |
| 12/19/2025 | $27.54 | $27.92 | $27.47 | $27.72 | 26.40M |
| 12/18/2025 | $27.66 | $27.77 | $27.32 | $27.46 | 8.33M |
| 12/17/2025 | $27.34 | $27.84 | $27.32 | $27.74 | 12.11M |
| 12/16/2025 | $28.01 | $28.15 | $26.79 | $27.19 | 15.97M |
| 12/15/2025 | $28.57 | $28.69 | $28.11 | $28.41 | 10.02M |
| 12/12/2025 | $29.42 | $29.55 | $28.00 | $28.62 | 12.14M |
| 12/11/2025 | $28.77 | $29.67 | $28.77 | $29.12 | 9.68M |
| 12/10/2025 | $28.53 | $29.39 | $28.38 | $29.04 | 11.40M |
| 12/9/2025 | $28.07 | $28.71 | $27.95 | $28.58 | 11.94M |
| 12/8/2025 | $28.31 | $28.56 | $27.89 | $28.08 | 10.46M |
| 12/5/2025 | $27.89 | $28.65 | $27.88 | $28.45 | 13.61M |
| 12/4/2025 | $27.26 | $27.96 | $27.25 | $27.83 | 9.45M |
| 12/3/2025 | $26.91 | $27.42 | $26.90 | $27.40 | 10.46M |
| 12/2/2025 | $26.59 | $27.01 | $26.04 | $26.91 | 11.26M |
| 12/1/2025 | $26.22 | $27.00 | $26.18 | $26.63 | 10.47M |
| 11/28/2025 | $25.64 | $26.42 | $25.63 | $26.22 | 3.97M |
| 11/26/2025 | $25.79 | $26.12 | $25.59 | $25.79 | 7.94M |
| 11/25/2025 | $25.75 | $25.78 | $24.98 | $25.69 | 10.28M |
| 11/24/2025 | $25.75 | $25.94 | $25.26 | $25.67 | 14.00M |
| 11/21/2025 | $25.37 | $25.86 | $24.92 | $25.82 | 13.32M |
| 11/20/2025 | $26.64 | $27.08 | $25.47 | $25.62 | 12.54M |
| 11/19/2025 | $26.26 | $26.66 | $26.01 | $26.46 | 8.31M |
| 11/18/2025 | $26.27 | $26.98 | $26.12 | $26.79 | 8.40M |
| 11/17/2025 | $27.19 | $27.44 | $26.41 | $26.62 | 8.26M |
| 11/14/2025 | $26.95 | $27.81 | $26.56 | $27.30 | 9.70M |
| 11/13/2025 | $26.93 | $27.68 | $26.89 | $27.02 | 11.48M |
| 11/12/2025 | $27.77 | $28.19 | $26.82 | $26.93 | 11.73M |
| 11/11/2025 | $27.77 | $28.66 | $27.72 | $28.06 | 11.81M |
| 11/10/2025 | $27.78 | $27.92 | $27.15 | $27.71 | 8.45M |
| 11/7/2025 | $27.48 | $27.69 | $26.96 | $27.57 | 6.68M |
| 11/6/2025 | $27.33 | $28.13 | $27.15 | $27.33 | 10.37M |
| 11/5/2025 | $26.86 | $27.43 | $26.68 | $27.10 | 7.91M |
| 11/4/2025 | $26.81 | $27.43 | $26.69 | $26.81 | 9.53M |
| 11/3/2025 | $26.77 | $27.53 | $26.72 | $27.18 | 8.68M |
| 10/31/2025 | $27.09 | $27.24 | $26.47 | $26.84 | 9.18M |
| 10/30/2025 | $27.15 | $27.65 | $26.94 | $26.96 | 9.77M |
| 10/29/2025 | $26.62 | $27.56 | $26.62 | $27.48 | 11.79M |
| 10/28/2025 | $26.76 | $26.95 | $26.45 | $26.62 | 8.57M |
| 10/27/2025 | $26.95 | $27.34 | $26.80 | $26.80 | 9.65M |
| 10/24/2025 | $27.20 | $27.21 | $26.55 | $26.55 | 12.31M |
| 10/23/2025 | $26.80 | $27.39 | $26.62 | $27.22 | 20.23M |
| 10/22/2025 | $26.19 | $26.64 | $25.71 | $26.31 | 25.42M |
| 10/21/2025 | $24.57 | $25.47 | $24.12 | $25.24 | 39.86M |
| 10/20/2025 | $22.30 | $22.73 | $22.22 | $22.62 | 18.90M |
| 10/17/2025 | $21.73 | $22.44 | $21.51 | $22.27 | 19.10M |
| 10/16/2025 | $22.55 | $22.62 | $21.46 | $21.82 | 22.87M |
| 10/15/2025 | $22.91 | $22.98 | $22.08 | $22.39 | 18.23M |