Halliburton CompanyHALNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $37.02 | $37.02 | $35.00 | $35.97 | 14.08M |
| 2/27/2026 | $36.02 | $36.19 | $35.42 | $36.00 | 10.17M |
| 2/26/2026 | $34.80 | $36.06 | $34.56 | $35.71 | 10.05M |
| 2/25/2026 | $35.90 | $36.18 | $34.67 | $35.27 | 12.01M |
| 2/24/2026 | $35.36 | $35.97 | $34.89 | $35.79 | 10.97M |
| 2/23/2026 | $35.04 | $35.71 | $34.88 | $35.24 | 10.50M |
| 2/20/2026 | $35.36 | $35.85 | $34.59 | $35.11 | 11.38M |
| 2/19/2026 | $35.15 | $35.60 | $34.92 | $35.37 | 9.13M |
| 2/18/2026 | $34.34 | $34.88 | $34.19 | $34.77 | 9.99M |
| 2/17/2026 | $34.23 | $34.46 | $33.10 | $33.71 | 9.32M |
| 2/13/2026 | $34.14 | $34.53 | $33.82 | $33.96 | 11.53M |
| 2/12/2026 | $35.13 | $35.39 | $33.62 | $34.29 | 14.97M |
| 2/11/2026 | $34.63 | $35.29 | $34.56 | $35.03 | 13.77M |
| 2/10/2026 | $35.06 | $35.21 | $33.78 | $34.02 | 11.72M |
| 2/9/2026 | $34.94 | $35.13 | $34.58 | $34.90 | 7.48M |
| 2/6/2026 | $33.90 | $35.17 | $33.85 | $34.98 | 12.64M |
| 2/5/2026 | $33.77 | $34.10 | $32.96 | $33.84 | 12.45M |
| 2/4/2026 | $33.96 | $34.77 | $33.93 | $34.34 | 17.46M |
| 2/3/2026 | $32.89 | $33.94 | $32.62 | $33.87 | 11.10M |
| 2/2/2026 | $32.71 | $33.30 | $32.51 | $32.83 | 15.07M |
| 1/30/2026 | $33.34 | $33.88 | $32.82 | $33.52 | 13.56M |
| 1/29/2026 | $34.25 | $35.04 | $33.36 | $33.39 | 18.95M |
| 1/28/2026 | $34.52 | $34.56 | $32.83 | $33.36 | 16.32M |
| 1/27/2026 | $34.38 | $34.95 | $33.94 | $34.26 | 9.72M |
| 1/26/2026 | $34.50 | $34.50 | $33.86 | $34.16 | 13.99M |
| 1/23/2026 | $34.73 | $35.55 | $33.91 | $33.95 | 16.07M |
| 1/22/2026 | $33.36 | $33.92 | $32.55 | $33.72 | 16.17M |
| 1/21/2026 | $32.50 | $33.80 | $32.50 | $33.36 | 26.69M |
| 1/20/2026 | $32.40 | $32.85 | $31.86 | $32.06 | 19.39M |
| 1/16/2026 | $32.68 | $32.94 | $32.34 | $32.57 | 10.40M |
| 1/15/2026 | $32.69 | $32.90 | $32.25 | $32.78 | 9.75M |
| 1/14/2026 | $32.79 | $33.72 | $32.70 | $33.04 | 15.86M |
| 1/13/2026 | $32.32 | $32.96 | $32.11 | $32.61 | 13.27M |
| 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 |