Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
21.25
+0.89 (4.37%)
At close: May 12, 2025, 4:00 PM
21.25
0.00 (0.00%)
After-hours: May 12, 2025, 7:39 PM EDT
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.71 | 22.20 | 21.04 | 21.25 | 21.25 | 4.37% | 15,312,464 |
| May 9, 2025 | 20.57 | 20.69 | 20.19 | 20.36 | 20.36 | 0.59% | 11,808,299 |
| May 8, 2025 | 19.65 | 20.46 | 19.58 | 20.24 | 20.24 | 4.55% | 20,541,286 |
| May 7, 2025 | 19.55 | 19.63 | 19.22 | 19.36 | 19.36 | -0.41% | 19,333,633 |
| May 6, 2025 | 20.00 | 20.12 | 19.36 | 19.44 | 19.44 | -2.11% | 16,541,736 |
| May 5, 2025 | 20.18 | 20.43 | 19.84 | 19.86 | 19.86 | -3.59% | 16,604,685 |
| May 2, 2025 | 20.25 | 20.65 | 19.87 | 20.60 | 20.60 | 3.36% | 11,330,225 |
| May 1, 2025 | 19.84 | 20.35 | 19.69 | 19.93 | 19.93 | 0.55% | 20,489,404 |
| Apr 30, 2025 | 20.09 | 20.16 | 19.59 | 19.82 | 19.82 | -3.36% | 15,072,415 |
| Apr 29, 2025 | 20.50 | 20.65 | 20.19 | 20.51 | 20.51 | -0.68% | 11,024,643 |
| Apr 28, 2025 | 20.78 | 21.04 | 20.48 | 20.65 | 20.65 | -0.96% | 9,449,821 |
| Apr 25, 2025 | 20.82 | 21.10 | 20.57 | 20.85 | 20.85 | -1.70% | 11,009,077 |
| Apr 24, 2025 | 20.82 | 21.34 | 20.64 | 21.21 | 21.21 | 2.91% | 14,237,374 |
| Apr 23, 2025 | 21.03 | 21.58 | 20.26 | 20.61 | 20.61 | -0.43% | 22,493,847 |
| Apr 22, 2025 | 20.12 | 21.00 | 19.75 | 20.70 | 20.70 | -5.57% | 29,370,128 |
| Apr 21, 2025 | 22.05 | 22.11 | 21.64 | 21.92 | 21.92 | -2.71% | 14,165,333 |
| Apr 17, 2025 | 21.88 | 22.68 | 21.77 | 22.53 | 22.53 | 5.13% | 18,170,420 |
| Apr 16, 2025 | 21.38 | 21.89 | 21.19 | 21.43 | 21.43 | 0.85% | 10,744,780 |
| Apr 15, 2025 | 21.22 | 21.67 | 21.16 | 21.25 | 21.25 | - | 8,528,451 |
| Apr 14, 2025 | 21.59 | 21.59 | 20.97 | 21.25 | 21.25 | 0.85% | 10,059,592 |
| Apr 11, 2025 | 20.39 | 21.20 | 20.06 | 21.07 | 21.07 | 3.95% | 13,608,672 |
| Apr 10, 2025 | 21.18 | 21.21 | 19.80 | 20.27 | 20.27 | -8.16% | 16,097,939 |
| Apr 9, 2025 | 18.86 | 22.55 | 18.75 | 22.07 | 22.07 | 14.59% | 20,574,104 |
| Apr 8, 2025 | 20.67 | 20.95 | 18.89 | 19.26 | 19.26 | -3.65% | 19,438,667 |
| Apr 7, 2025 | 19.28 | 20.83 | 18.72 | 19.99 | 19.99 | 0.05% | 19,064,658 |
| Apr 4, 2025 | 21.35 | 21.77 | 19.59 | 19.98 | 19.98 | -10.76% | 21,921,264 |
| Apr 3, 2025 | 24.11 | 24.18 | 22.35 | 22.39 | 22.39 | -12.88% | 20,916,683 |
| Apr 2, 2025 | 25.18 | 25.74 | 25.01 | 25.70 | 25.70 | 0.59% | 6,703,414 |
| Apr 1, 2025 | 25.25 | 25.65 | 25.07 | 25.55 | 25.55 | 0.71% | 7,745,354 |
| Mar 31, 2025 | 24.89 | 25.51 | 24.83 | 25.37 | 25.37 | 1.20% | 11,031,355 |
| Mar 28, 2025 | 25.35 | 25.56 | 24.93 | 25.07 | 25.07 | -1.07% | 6,911,090 |
| Mar 27, 2025 | 25.63 | 25.79 | 25.27 | 25.34 | 25.34 | -1.40% | 9,956,780 |
| Mar 26, 2025 | 25.96 | 26.24 | 25.64 | 25.70 | 25.70 | 0.04% | 8,554,116 |
| Mar 25, 2025 | 25.76 | 26.07 | 25.54 | 25.69 | 25.69 | 0.35% | 9,032,639 |
| Mar 24, 2025 | 25.11 | 25.68 | 24.95 | 25.60 | 25.60 | 3.48% | 16,666,643 |
| Mar 21, 2025 | 24.82 | 25.01 | 24.52 | 24.74 | 24.74 | -1.00% | 56,967,314 |
| Mar 20, 2025 | 24.89 | 25.34 | 24.72 | 24.99 | 24.99 | -0.36% | 16,371,521 |
| Mar 19, 2025 | 25.09 | 25.43 | 25.03 | 25.08 | 25.08 | 0.32% | 9,792,245 |
| Mar 18, 2025 | 25.38 | 25.48 | 24.63 | 25.00 | 25.00 | -0.87% | 12,605,506 |
| Mar 17, 2025 | 25.16 | 25.39 | 25.07 | 25.22 | 25.22 | 0.60% | 8,335,023 |
| Mar 14, 2025 | 24.60 | 25.15 | 24.41 | 25.07 | 25.07 | 3.00% | 10,480,442 |
| Mar 13, 2025 | 24.69 | 25.22 | 24.21 | 24.34 | 24.34 | -1.50% | 9,997,358 |
| Mar 12, 2025 | 24.69 | 25.01 | 24.48 | 24.71 | 24.71 | 0.20% | 7,737,242 |
| Mar 11, 2025 | 24.93 | 25.06 | 24.48 | 24.66 | 24.66 | -0.92% | 12,843,277 |
| Mar 10, 2025 | 25.02 | 25.43 | 24.70 | 24.89 | 24.89 | -0.44% | 10,775,528 |
| Mar 7, 2025 | 24.60 | 25.50 | 24.58 | 25.00 | 25.00 | 2.25% | 17,215,157 |
| Mar 6, 2025 | 24.07 | 24.62 | 24.00 | 24.45 | 24.45 | 1.07% | 8,927,443 |
| Mar 5, 2025 | 23.71 | 24.34 | 23.42 | 24.19 | 24.19 | 0.17% | 12,951,044 |
| Mar 4, 2025 | 24.51 | 24.68 | 23.79 | 24.15 | 23.98 | -3.44% | 17,262,501 |
| Mar 3, 2025 | 26.52 | 26.73 | 24.75 | 25.01 | 24.84 | -5.16% | 16,727,069 |