Skip to main content
Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
28.45
+0.62 (2.23%)
At close: Dec 5, 2025, 4:00 PM EST
28.56
+0.11 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8928.6527.8828.4528.452.23%13,381,717
Dec 4, 202527.2627.9627.2527.8327.831.57%9,325,759
Dec 3, 202526.9127.4226.9027.4027.401.82%10,188,125
Dec 2, 202526.5927.0126.0426.9126.741.05%11,258,186
Dec 1, 202526.2227.0026.1826.6326.461.56%10,471,290
Nov 28, 202525.6426.4225.6326.2226.051.67%3,968,300
Nov 26, 202525.7926.1225.5925.7925.630.39%7,935,668
Nov 25, 202525.7525.7824.9825.6925.530.08%10,283,976
Nov 24, 202525.7525.9425.2625.6725.51-0.58%13,998,179
Nov 21, 202525.3725.8624.9225.8225.660.78%13,324,747
Nov 20, 202526.6427.0825.4725.6225.46-3.17%12,537,558
Nov 19, 202526.2626.6626.0126.4626.29-1.23%8,311,343
Nov 18, 202526.2726.9826.1226.7926.620.64%8,400,139
Nov 17, 202527.1927.4426.4126.6226.45-2.49%8,263,623
Nov 14, 202526.9527.8126.5627.3027.131.04%9,703,856
Nov 13, 202526.9327.6826.8927.0226.850.33%11,483,152
Nov 12, 202527.7728.1926.8226.9326.76-4.03%11,730,349
Nov 11, 202527.7728.6627.7228.0627.881.26%11,807,639
Nov 10, 202527.7827.9227.1527.7127.530.51%8,446,525
Nov 7, 202527.4827.6926.9627.5727.400.88%6,677,530
Nov 6, 202527.3328.1327.1527.3327.160.85%10,367,661
Nov 5, 202526.8627.4326.6827.1026.931.08%7,909,176
Nov 4, 202526.8127.4326.6926.8126.64-1.36%9,532,638
Nov 3, 202526.7727.5326.7227.1827.011.27%8,681,160
Oct 31, 202527.0927.2426.4726.8426.67-0.45%9,175,594
Oct 30, 202527.1527.6526.9426.9626.79-1.89%9,772,912
Oct 29, 202526.6227.5626.6227.4827.313.23%11,791,174
Oct 28, 202526.7626.9526.4526.6226.45-0.67%8,571,599
Oct 27, 202526.9527.3426.8026.8026.630.94%9,648,429
Oct 24, 202527.2027.2126.5526.5526.38-2.46%12,314,448
Oct 23, 202526.8027.3926.6227.2227.053.46%20,224,964
Oct 22, 202526.1926.6425.7126.3126.144.24%25,418,153
Oct 21, 202524.5725.4724.1225.2425.0811.58%39,857,092
Oct 20, 202522.3022.7322.2222.6222.481.57%18,902,621
Oct 17, 202521.7322.4421.5122.2722.132.06%19,104,320
Oct 16, 202522.5522.6221.4621.8221.68-2.55%22,870,530
Oct 15, 202522.9122.9822.0822.3922.25-0.22%18,225,911
Oct 14, 202522.0122.6621.9122.4422.30-0.27%10,007,312
Oct 13, 202522.3222.6121.8122.5022.362.41%9,793,603
Oct 10, 202523.2223.3421.9721.9721.83-6.11%11,857,548
Oct 9, 202524.0124.3723.1323.4023.25-2.17%8,171,319
Oct 8, 202524.2324.3023.7523.9223.77-1.48%10,032,768
Oct 7, 202524.4824.6423.6724.2824.13-0.33%12,180,932
Oct 6, 202524.3724.6224.1324.3624.210.21%7,899,161
Oct 3, 202524.7224.7924.2624.3124.16-0.29%9,609,136
Oct 2, 202524.8425.0924.2224.3824.23-2.09%11,492,587
Oct 1, 202524.5925.1024.4624.9024.741.22%10,241,128
Sep 30, 202524.4724.7624.0324.6024.44-1.60%14,345,329
Sep 29, 202524.9625.1824.4625.0024.84-0.44%14,035,532
Sep 26, 202524.8225.6824.8225.1124.951.82%16,390,098