Dark

HAL
Halliburton Company
stock NYSE

Market Open

Mar 27, 2026 12:28:00 PM EDT

40.25USD+3.764%(+1.46)7,163,380

40.25Bid 40.27Ask 0.02Spread

Pre-market

Mar 27, 2026 9:25:30 AM EDT

38.91USD+0.297%(+0.12)14,818

After-hours

Mar 26, 2026 4:54:30 PM EDT

38.89USD+0.206%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	39.0500	40.360000	38.9700	40.2400	+3.738%	7,163,321	0.000%
2026-03-26	38.8700	39.870000	38.6100	38.7900	+0.414%	21,483,229	+3.738%
2026-03-25	38.0000	38.830000	37.9700	38.6300	+1.364%	9,290,806	+4.168%
2026-03-24	37.5000	38.450000	37.2122	38.1100	+1.600%	11,196,839	+5.589%
2026-03-23	36.5600	37.790000	36.3600	37.5100	+2.683%	12,959,522	+7.278%
2026-03-20	37.2400	37.360000	36.2300	36.5300	-1.083%	58,778,388	+10.156%
2026-03-19	36.2900	37.270000	35.7800	36.9300	+1.960%	18,154,798	+8.963%
2026-03-18	35.5200	36.390000	35.2700	36.2200	+1.627%	16,287,834	+11.099%
2026-03-17	34.3700	35.860000	34.3700	35.6400	+4.333%	20,035,264	+12.907%
2026-03-16	33.8200	34.450000	33.7501	34.1600	+1.395%	20,262,141	+17.799%
2026-03-13	34.5300	34.730000	33.6634	33.6900	-3.301%	19,817,671	+19.442%
2026-03-12	35.2200	36.030000	34.8300	34.8400	-3.034%	17,702,109	+15.499%
2026-03-11	34.7200	36.135000	34.6500	35.9300	+1.669%	14,626,013	+11.996%
2026-03-10	34.4900	35.500000	34.2500	35.3400	+1.991%	20,512,321	+13.865%
2026-03-09	33.7800	34.760000	33.4850	34.6500	+1.762%	17,753,126	+16.133%
2026-03-06	34.3900	34.500000	33.7050	34.0500	-0.322%	18,534,953	+18.179%
2026-03-05	34.4000	34.530000	33.5200	34.1600	-0.784%	20,746,973	+17.799%
2026-03-04	35.0900	35.350000	34.0712	34.4300	-2.354%	15,400,978	+16.875%
2026-03-03	35.5800	36.090000	34.6500	35.2600	-1.974%	14,537,915	+14.124%
2026-03-02	37.0250	37.025000	34.9900	35.9700	-0.083%	15,552,813	+11.871%
2026-02-27	36.0200	36.190000	35.4200	36.0000	+0.812%	10,172,188	+11.778%
2026-02-26	34.8000	36.055000	34.5600	35.7100	+1.248%	10,021,850	+12.686%
2026-02-25	35.9000	36.180000	34.6702	35.2700	-1.453%	12,005,665	+14.091%
2026-02-24	35.3600	35.965000	34.8850	35.7900	+1.561%	10,966,681	+12.434%
2026-02-23	35.0400	35.710000	34.8800	35.2400	+0.370%	10,504,537	+14.188%
2026-02-20	35.3600	35.850000	34.5850	35.1100	-0.735%	11,384,213	+14.611%
2026-02-19	35.1500	35.605000	34.9200	35.3700	+1.726%	9,132,362	+13.769%
2026-02-18	34.3400	34.880000	34.1900	34.7700	+3.144%	9,986,050	+15.732%
2026-02-17	34.2300	34.460000	33.1000	33.7100	-0.736%	9,322,864	+19.371%
2026-02-13	34.1400	34.535000	33.8150	33.9600	-0.962%	11,533,433	+18.492%
2026-02-12	35.1300	35.390000	33.6200	34.2900	-2.112%	14,968,113	+17.352%
2026-02-11	34.6300	35.290000	34.5600	35.0300	+2.969%	13,764,932	+14.873%
2026-02-10	35.0600	35.210000	33.7800	34.0200	-2.521%	11,722,696	+18.283%
2026-02-09	34.9400	35.130000	34.5800	34.9000	-0.229%	7,481,117	+15.301%
2026-02-06	33.9000	35.165000	33.8500	34.9800	+3.369%	12,640,414	+15.037%
2026-02-05	33.7700	34.100000	32.9550	33.8400	-1.456%	12,448,933	+18.913%
2026-02-04	33.9600	34.770000	33.9292	34.3400	+1.388%	17,600,795	+17.181%
2026-02-03	32.8900	33.935000	32.6248	33.8700	+3.168%	11,103,779	+18.807%
2026-02-02	32.7100	33.295000	32.5100	32.8300	-2.058%	15,073,468	+22.571%
2026-01-30	33.3400	33.880000	32.8200	33.5200	+0.389%	13,556,891	+20.048%
2026-01-29	34.2500	35.040000	33.3600	33.3900	+0.090%	18,944,773	+20.515%
2026-01-28	34.5200	34.555000	32.8300	33.3600	-2.627%	17,478,614	+20.624%
2026-01-27	34.3800	34.950000	33.9400	34.2600	+0.293%	9,721,504	+17.455%
2026-01-26	34.5000	34.500000	33.8600	34.1600	+0.619%	13,962,954	+17.799%
2026-01-23	34.7300	35.550000	33.9100	33.9500	+0.682%	16,071,246	+18.527%
2026-01-22	33.3600	33.920000	32.5500	33.7200	+1.079%	16,173,061	+19.336%
2026-01-21	32.5000	33.800000	32.5000	33.3600	+4.055%	26,694,332	+20.624%
2026-01-20	32.4000	32.850000	31.8550	32.0600	-1.566%	19,369,465	+25.515%
2026-01-16	32.6800	32.940000	32.3350	32.5700	-0.641%	10,397,679	+23.549%
2026-01-15	32.6900	32.895000	32.2500	32.7800	-0.787%	9,741,097	+22.758%
2026-01-14	32.7900	33.720000	32.7000	33.0400	+1.319%	15,816,890	+21.792%
2026-01-13	32.3200	32.960000	32.1100	32.6100	+2.226%	13,231,280	+23.398%
2026-01-12	32.8600	33.029900	31.4350	31.9000	-2.237%	13,355,240	+26.144%
2026-01-09	32.3000	32.755000	32.1400	32.6300	+1.430%	11,296,417	+23.322%
2026-01-08	30.8600	32.300000	30.7400	32.1700	+5.892%	19,670,561	+25.085%
2026-01-07	31.0400	31.120000	30.1700	30.3800	-1.460%	17,081,339	+32.456%
2026-01-06	31.7600	32.110000	30.6400	30.8300	-3.415%	24,442,424	+30.522%
2026-01-05	32.0000	33.030000	31.1900	31.9200	+7.838%	47,258,661	+26.065%
2026-01-02	28.3400	29.890000	28.2100	29.6000	+4.742%	7,816,429	+35.946%
2025-12-31	28.5100	28.570000	28.1900	28.2600	-0.807%	4,081,760	+42.392%
2025-12-30	28.3300	28.765000	28.3000	28.4900	+1.208%	6,198,498	+41.243%
2025-12-29	27.9900	28.240000	27.9300	28.1500	+0.680%	4,419,770	+42.948%
2025-12-26	28.0500	28.250000	27.8050	27.9600	-0.250%	3,000,647	+43.920%
2025-12-24	28.1700	28.250000	27.9680	28.0300	-0.497%	2,337,937	+43.560%
2025-12-23	28.1900	28.500000	27.9550	28.1700	-0.071%	4,497,685	+42.847%
2025-12-22	28.0100	28.615000	27.9500	28.1900	+1.696%	7,132,016	+42.746%
2025-12-19	27.5400	27.916400	27.4650	27.7200	+0.947%	26,395,759	+45.166%
2025-12-18	27.6600	27.770000	27.3200	27.4600	-1.009%	8,327,707	+46.540%
2025-12-17	27.3400	27.840000	27.3200	27.7400	+2.023%	12,114,874	+45.061%
2025-12-16	28.0100	28.150000	26.7850	27.1900	-4.294%	15,957,540	+47.996%
2025-12-15	28.5700	28.690000	28.1050	28.4100	-0.734%	10,013,552	+41.640%
2025-12-12	29.4200	29.550000	28.0000	28.6200	-1.717%	12,119,866	+40.601%
2025-12-11	28.7700	29.665000	28.7700	29.1200	+0.275%	9,641,770	+38.187%
2025-12-10	28.5300	29.390000	28.3750	29.0400	+1.610%	11,371,663	+38.567%
2025-12-09	28.0700	28.705000	27.9505	28.5800	+1.781%	11,918,695	+40.798%
2025-12-08	28.3100	28.560000	27.8850	28.0800	-1.301%	10,435,896	+43.305%
2025-12-05	27.8900	28.650000	27.8800	28.4500	+2.228%	13,588,650	+41.441%
2025-12-04	27.2600	27.955000	27.2500	27.8300	+1.569%	9,424,962	+44.592%
2025-12-03	26.9100	27.420000	26.9000	27.4000	+1.821%	10,444,921	+46.861%
2025-12-02	26.5900	27.010000	26.0400	26.9100	+1.051%	11,239,222	+49.535%
2025-12-01	26.2200	27.000000	26.1800	26.6300	+1.564%	10,461,235	+51.108%
2025-11-28	25.6400	26.420000	25.6300	26.2200	+1.667%	3,961,410	+53.471%
2025-11-26	25.7900	26.120000	25.5900	25.7900	+0.389%	7,920,778	+56.029%
2025-11-25	25.7500	25.780000	24.9800	25.6900	+0.078%	10,257,448	+56.637%
2025-11-24	25.7500	25.935400	25.2550	25.6700	-0.581%	13,993,372	+56.759%
2025-11-21	25.3700	25.855000	24.9200	25.8200	+0.781%	13,296,360	+55.848%
2025-11-20	26.6400	27.080000	25.4700	25.6200	-3.175%	12,489,175	+57.065%
2025-11-19	26.2600	26.660000	26.0100	26.4600	-1.232%	8,285,371	+52.079%
2025-11-18	26.2700	26.975000	26.1200	26.7900	+0.639%	8,389,240	+50.205%
2025-11-17	27.1900	27.440000	26.4100	26.6200	-2.491%	8,237,892	+51.165%
2025-11-14	26.9500	27.810000	26.5600	27.3000	+1.036%	9,703,456	+47.399%
2025-11-13	26.9300	27.675000	26.8850	27.0200	+0.334%	11,472,680	+48.927%
2025-11-12	27.7700	28.190000	26.8200	26.9300	-4.027%	11,720,057	+49.424%
2025-11-11	27.7700	28.655000	27.7200	28.0600	+1.263%	11,806,939	+43.407%
2025-11-10	27.7800	27.920000	27.1450	27.7100	+0.508%	8,442,667	+45.218%
2025-11-07	27.4800	27.690000	26.9601	27.5700	+0.878%	6,677,530	+45.956%
2025-11-06	27.3300	28.130000	27.1500	27.3300	+0.849%	10,367,661	+47.237%
2025-11-05	26.8600	27.425000	26.6800	27.1000	+1.082%	7,909,176	+48.487%
2025-11-04	26.8100	27.430000	26.6900	26.8100	-1.361%	9,527,323	+50.093%
2025-11-03	26.7700	27.530000	26.7200	27.1800	+1.267%	8,681,160	+48.050%
2025-10-31	27.0900	27.240000	26.4700	26.8400	-0.445%	9,175,484	+49.925%
2025-10-30	27.1500	27.650000	26.9400	26.9600	-1.892%	9,772,912	+49.258%
2025-10-29	26.6200	27.555000	26.6200	27.4800	+3.231%	11,785,214	+46.434%
2025-10-28	26.7600	26.950000	26.4450	26.6200	-0.672%	8,564,559	+51.165%
2025-10-27	26.9500	27.340000	26.8000	26.8000	+0.942%	9,648,429	+50.149%
2025-10-24	27.1950	27.210000	26.5450	26.5500	-2.461%	12,304,898	+51.563%
2025-10-23	26.8000	27.390000	26.6200	27.2200	+3.459%	20,217,990	+47.832%
2025-10-22	26.1900	26.638500	25.7100	26.3100	+4.239%	25,418,153	+52.946%
2025-10-21	24.5650	25.465000	24.1200	25.2400	+11.583%	39,857,092	+59.429%
2025-10-20	22.3000	22.730000	22.2200	22.6200	+1.572%	18,902,621	+77.896%
2025-10-17	21.7250	22.440000	21.5050	22.2700	+2.062%	19,104,320	+80.692%
2025-10-16	22.5500	22.620000	21.4601	21.8200	-2.546%	22,870,530	+84.418%
2025-10-15	22.9100	22.980000	22.0800	22.3900	-0.223%	18,225,911	+79.723%
2025-10-14	22.0100	22.660000	21.9050	22.4400	-0.267%	10,007,312	+79.323%
2025-10-13	22.3200	22.610000	21.8050	22.5000	+2.412%	9,793,603	+78.844%
2025-10-10	23.2200	23.340000	21.9700	21.9700	-6.111%	11,857,548	+83.159%
2025-10-09	24.0100	24.370000	23.1300	23.4000	-2.174%	8,171,319	+71.966%
2025-10-08	24.2300	24.299900	23.7450	23.9200	-1.483%	10,032,768	+68.227%
2025-10-07	24.4800	24.640000	23.6650	24.2800	-0.328%	12,180,932	+65.733%
2025-10-06	24.3700	24.620000	24.1300	24.3600	+0.206%	7,899,161	+65.189%
2025-10-03	24.7200	24.785000	24.2550	24.3100	-0.287%	9,609,136	+65.529%
2025-10-02	24.8400	25.085000	24.2200	24.3800	-2.088%	11,492,587	+65.053%
2025-10-01	24.5900	25.099000	24.4600	24.9000	+1.220%	10,241,128	+61.606%
2025-09-30	24.4700	24.755000	24.0335	24.6000	-1.600%	14,345,329	+63.577%
2025-09-29	24.9600	25.180000	24.4600	25.0000	-0.438%	14,035,532	+60.960%
2025-09-26	24.8150	25.680000	24.8150	25.1100	+1.825%	16,390,098	+60.255%
2025-09-25	24.1500	24.750000	24.1040	24.6600	+0.900%	14,334,991	+63.179%
2025-09-24	24.6100	25.040000	24.3250	24.4400	+0.700%	19,818,266	+64.648%
2025-09-23	22.9400	24.880000	22.9300	24.2700	+7.342%	36,005,649	+65.801%
2025-09-22	22.2500	22.650000	22.0000	22.6100	+0.444%	13,445,079	+77.974%
2025-09-19	22.4400	22.598900	22.0600	22.5100	+0.671%	24,469,809	+78.765%
2025-09-18	22.5400	22.685000	22.0400	22.3600	+0.494%	10,035,127	+79.964%
2025-09-17	22.2500	22.845000	21.9650	22.2500	-0.758%	8,857,981	+80.854%
2025-09-16	22.0000	22.540000	21.6100	22.4200	+2.891%	12,890,725	+79.483%
2025-09-15	22.4400	22.483000	21.7300	21.7900	-1.979%	8,711,447	+84.672%
2025-09-12	22.5000	22.700000	22.2000	22.2300	-0.359%	6,732,336	+81.017%
2025-09-11	22.4500	22.706500	22.2900	22.3100	-1.283%	9,071,596	+80.368%
2025-09-10	21.7500	22.610000	21.6100	22.6000	+3.908%	13,918,024	+78.053%
2025-09-09	21.9300	22.230000	21.7300	21.7500	-0.092%	10,324,666	+85.011%
2025-09-08	22.0800	22.150000	21.4650	21.7700	-1.493%	13,427,901	+84.842%
2025-09-05	22.1000	22.555000	21.9600	22.1000	-1.647%	11,270,293	+82.081%
2025-09-04	21.6500	22.480000	21.4000	22.4700	+4.076%	10,584,142	+79.083%
2025-09-03	22.3000	22.530000	21.5650	21.5900	-4.848%	12,590,115	+86.383%
2025-09-02	22.6700	22.780000	22.2600	22.6900	-0.176%	11,560,181	+77.347%
2025-08-29	22.6200	22.860000	22.5200	22.7300	+0.442%	8,064,653	+77.035%
2025-08-28	22.3700	22.695000	22.0650	22.6300	+1.480%	11,982,570	+77.817%
2025-08-27	21.8400	22.480000	21.7900	22.3000	+1.920%	8,433,990	+80.448%
2025-08-26	22.0100	22.290000	21.7600	21.8800	-2.059%	15,318,334	+83.912%
2025-08-25	22.1900	22.485400	22.0100	22.3400	+0.314%	8,647,021	+80.125%
2025-08-22	21.4100	22.425000	21.4000	22.2700	+4.652%	12,629,802	+80.692%
2025-08-21	20.9800	21.380000	20.8350	21.2800	+0.853%	8,431,636	+89.098%
2025-08-20	21.1100	21.311600	20.7850	21.1000	-0.047%	10,718,620	+90.711%
2025-08-19	21.3150	21.580000	20.9200	21.1100	-1.031%	7,300,672	+90.621%
2025-08-18	21.0500	21.550000	20.9450	21.3300	+0.994%	7,962,099	+88.654%
2025-08-15	21.2700	21.505000	21.1200	21.1200	-1.077%	7,570,988	+90.530%
2025-08-14	21.0000	21.390000	20.5700	21.3500	+0.708%	8,824,273	+88.478%
2025-08-13	20.8900	21.210000	20.7700	21.2000	+1.097%	9,061,417	+89.811%
2025-08-12	20.6300	21.125000	20.5300	20.9700	+2.293%	10,981,125	+91.893%
2025-08-11	21.0200	21.099400	20.3900	20.5000	-1.914%	9,050,305	+96.293%
2025-08-08	20.9900	21.345000	20.6700	20.9000	+0.096%	11,782,704	+92.536%
2025-08-07	21.5400	21.790000	20.8450	20.8800	-1.602%	10,942,317	+92.720%
2025-08-06	21.9600	22.215000	21.1200	21.2200	-2.122%	15,919,438	+89.632%
2025-08-05	21.8700	21.950000	21.2650	21.6800	+0.046%	10,790,081	+85.609%
2025-08-04	21.5250	21.860000	21.4800	21.6700	+0.324%	12,082,798	+85.695%
2025-08-01	22.1400	22.240000	21.2500	21.6000	-3.571%	18,960,581	+86.296%
2025-07-31	22.2200	22.750000	22.1800	22.4000	0.000%	14,022,017	+79.643%
2025-07-30	22.9600	22.995000	22.1800	22.4000	-2.946%	22,446,492	+79.643%
2025-07-29	22.7500	23.170000	22.6000	23.0800	+1.051%	18,971,039	+74.350%
2025-07-28	22.5500	23.015000	22.5201	22.8400	+1.737%	13,123,416	+76.182%
2025-07-25	22.4900	22.680000	22.0800	22.4500	+0.134%	15,844,835	+79.243%
2025-07-24	21.9550	22.495000	21.7500	22.4200	+2.048%	20,364,713	+79.483%
2025-07-23	21.6200	22.160000	21.4500	21.9700	+2.712%	15,590,555	+83.159%
2025-07-22	20.7000	21.540000	20.1700	21.3900	+0.992%	24,674,422	+88.125%
2025-07-21	21.3700	21.480000	21.0300	21.1800	-0.189%	16,555,437	+89.991%
2025-07-18	21.7500	21.840000	21.0000	21.2200	-1.486%	14,976,983	+89.632%
2025-07-17	21.0950	21.600000	21.0500	21.5400	+1.412%	9,927,286	+86.815%
2025-07-16	21.3450	21.630000	20.9900	21.2400	-0.701%	12,816,164	+89.454%
2025-07-15	22.0500	22.110100	21.3500	21.3900	-2.861%	13,031,481	+88.125%
2025-07-14	22.9700	22.970000	21.8825	22.0200	-4.593%	19,229,400	+82.743%
2025-07-11	22.1100	23.080000	22.0000	23.0800	+4.152%	20,173,963	+74.350%
2025-07-10	21.9100	22.425000	21.6600	22.1600	+0.544%	11,249,731	+81.588%
2025-07-09	22.0700	22.250000	21.8800	22.0400	-0.542%	12,352,375	+82.577%
2025-07-08	20.9500	22.400000	20.9500	22.1600	+6.079%	21,966,761	+81.588%
2025-07-07	21.3400	21.510000	20.6100	20.8900	-2.928%	12,302,003	+92.628%
2025-07-03	21.7600	21.780000	21.4600	21.5200	-0.875%	7,314,257	+86.989%
2025-07-02	21.5900	21.750000	21.0600	21.7100	+2.357%	14,625,762	+85.352%
2025-07-01	20.3000	21.620000	20.0900	21.2100	+4.073%	15,684,166	+89.722%
2025-06-30	20.5650	20.740000	20.3300	20.3800	-0.924%	13,516,753	+97.448%
2025-06-27	20.7400	20.820000	20.3750	20.5700	-0.339%	12,372,036	+95.625%
2025-06-26	20.4100	20.850000	20.2900	20.6400	+1.876%	9,830,425	+94.961%
2025-06-25	20.6800	20.759900	20.1600	20.2600	-2.502%	14,342,575	+98.618%
2025-06-24	20.5000	21.080000	20.3000	20.7800	+0.048%	19,642,670	+93.648%
2025-06-23	22.3700	22.445000	20.7000	20.7700	-6.777%	22,918,164	+93.741%
2025-06-20	22.3700	22.531700	22.0300	22.2800	0.000%	22,547,976	+80.610%
2025-06-18	22.9600	23.210000	22.1900	22.2800	-3.173%	15,908,563	+80.610%
2025-06-17	23.2750	23.500000	22.9600	23.0100	+0.436%	20,210,442	+74.880%
2025-06-16	23.2000	23.380000	22.4400	22.9100	-1.207%	23,032,425	+75.644%
2025-06-13	22.5200	23.265000	22.4101	23.1900	+5.505%	22,833,984	+73.523%
2025-06-12	22.0150	22.040000	21.6750	21.9800	-0.946%	9,118,455	+83.076%
2025-06-11	21.8900	22.279900	21.6100	22.1900	+2.023%	11,920,150	+81.343%
2025-06-10	21.2000	22.050000	21.2000	21.7500	+3.571%	17,767,111	+85.011%
2025-06-09	20.6800	21.160000	20.5200	21.0000	+2.339%	15,052,252	+91.619%
2025-06-06	20.2400	20.675000	20.2400	20.5200	+2.857%	9,137,906	+96.101%
2025-06-05	20.1900	20.240000	19.9000	19.9500	-0.300%	11,488,672	+101.704%
2025-06-04	20.2500	20.595000	19.8400	20.0100	-2.056%	13,250,329	+101.099%
2025-06-03	19.9900	20.670000	19.6400	20.4300	+2.099%	16,984,089	+96.965%
2025-06-02	20.1100	20.140000	19.5250	20.0100	+2.144%	16,272,745	+101.099%
2025-05-30	19.8700	19.920000	19.4400	19.5900	-2.440%	34,033,612	+105.411%
2025-05-29	20.0500	20.120000	19.7400	20.0800	+1.108%	14,728,700	+100.398%
2025-05-28	20.2200	20.339900	19.8200	19.8600	-0.551%	20,233,390	+102.618%
2025-05-27	20.0700	20.100000	19.7100	19.9700	+0.301%	18,412,328	+101.502%
2025-05-23	19.4700	19.960000	19.4200	19.9100	-0.251%	8,119,870	+102.109%
2025-05-22	19.7500	20.065000	19.3800	19.9600	+0.302%	10,709,029	+101.603%
2025-05-21	20.3400	20.460000	19.8650	19.9000	-2.832%	14,240,880	+102.211%
2025-05-20	20.9000	20.970000	20.4350	20.4800	-1.869%	9,841,431	+96.484%
2025-05-19	21.0900	21.090000	20.7235	20.8700	-1.788%	10,086,942	+92.813%
2025-05-16	21.1550	21.280000	20.8400	21.2500	+0.998%	13,167,834	+89.365%
2025-05-15	20.6800	21.070000	20.4000	21.0400	-0.895%	14,689,393	+91.255%
2025-05-14	21.1500	21.475000	21.0800	21.2300	-0.375%	8,352,827	+89.543%
2025-05-13	21.3000	21.520000	21.2400	21.3100	+0.282%	10,569,164	+88.832%
2025-05-12	21.7100	22.195000	21.0400	21.2500	+4.371%	15,483,464	+89.365%
2025-05-09	20.5700	20.690000	20.1900	20.3600	+0.593%	11,808,299	+97.642%
2025-05-08	19.6500	20.460000	19.5800	20.2400	+4.545%	20,541,286	+98.814%
2025-05-07	19.5500	19.630000	19.2200	19.3600	-0.412%	19,333,633	+107.851%
2025-05-06	20.0000	20.115000	19.3600	19.4400	-2.115%	16,541,736	+106.996%
2025-05-05	20.1800	20.430000	19.8400	19.8600	-3.592%	16,604,685	+102.618%
2025-05-02	20.2500	20.650000	19.8650	20.6000	+3.362%	11,330,225	+95.340%
2025-05-01	19.8400	20.350000	19.6900	19.9300	+0.555%	20,489,404	+101.907%
2025-04-30	20.0900	20.160000	19.5900	19.8200	-3.364%	15,072,415	+103.027%
2025-04-29	20.5000	20.645000	20.1850	20.5100	-0.678%	11,024,643	+96.197%
2025-04-28	20.7800	21.040000	20.4750	20.6500	-0.959%	9,449,821	+94.867%
2025-04-25	20.8200	21.095000	20.5650	20.8500	-1.697%	11,009,077	+92.998%
2025-04-24	20.8200	21.335000	20.6400	21.2100	+2.911%	14,237,374	+89.722%
2025-04-23	21.0300	21.580000	20.2600	20.6100	-0.435%	22,493,847	+95.245%
2025-04-22	20.1150	21.000000	19.7500	20.7000	-5.566%	29,370,128	+94.396%
2025-04-21	22.0500	22.110000	21.6350	21.9200	-2.708%	14,165,333	+83.577%
2025-04-17	21.8800	22.680000	21.7700	22.5300	+5.133%	18,170,420	+78.606%
2025-04-16	21.3800	21.885000	21.1900	21.4300	+0.847%	10,744,780	+87.774%
2025-04-15	21.2200	21.669900	21.1600	21.2500	0.000%	8,528,451	+89.365%
2025-04-14	21.5900	21.590000	20.9700	21.2500	+0.854%	10,059,592	+89.365%
2025-04-11	20.3900	21.200000	20.0600	21.0700	+3.947%	13,608,672	+90.982%
2025-04-10	21.1800	21.210000	19.7950	20.2700	-8.156%	16,097,939	+98.520%
2025-04-09	18.8600	22.550000	18.7500	22.0700	+14.590%	20,574,104	+82.329%
2025-04-08	20.6700	20.950000	18.8900	19.2600	-3.652%	19,438,667	+108.930%
2025-04-07	19.2800	20.830000	18.7200	19.9900	+0.050%	19,064,658	+101.301%
2025-04-04	21.3500	21.770000	19.5850	19.9800	-10.764%	21,711,264	+101.401%
2025-04-03	24.1100	24.180000	22.3500	22.3900	-12.879%	20,916,683	+79.723%
2025-04-02	25.1800	25.740000	25.0100	25.7000	+0.587%	6,703,414	+56.576%
2025-04-01	25.2500	25.645000	25.0650	25.5500	+0.709%	7,745,354	+57.495%
2025-03-31	24.8900	25.510000	24.8258	25.3700	+1.197%	11,031,355	+58.613%
2025-03-28	25.3500	25.560000	24.9250	25.0700	-1.066%	6,911,090	+60.511%
2025-03-27	25.6300	25.790000	25.2650	25.3400	-1.401%	9,956,780	+58.800%
2025-03-26	25.9600	26.240000	25.6400	25.7000	+0.039%	7,936,337	+56.576%
2025-03-25	25.7600	26.070000	25.5400	25.6900	+0.352%	8,847,571	+56.637%
2025-03-24	25.1100	25.680000	24.9500	25.6000	+3.476%	15,793,293	+57.188%
2025-03-21	24.8200	25.005000	24.5150	24.7400	-1.000%	53,551,994	+62.652%
2025-03-20	24.8900	25.340000	24.7200	24.9900	-0.359%	16,069,679	+61.024%
2025-03-19	25.0900	25.430000	25.0300	25.0800	+0.320%	9,190,012	+60.447%
2025-03-18	25.3800	25.480000	24.6250	25.0000	-0.872%	11,858,717	+60.960%
2025-03-17	25.1600	25.390000	25.0700	25.2200	+0.598%	8,201,914	+59.556%
2025-03-14	24.6000	25.145000	24.4100	25.0700	+2.999%	9,574,916	+60.511%
2025-03-13	24.6900	25.220000	24.2050	24.3400	-1.497%	9,496,983	+65.325%
2025-03-12	24.6900	25.010000	24.4750	24.7100	+0.203%	7,565,416	+62.849%
2025-03-11	24.9300	25.059900	24.4750	24.6600	-0.924%	11,940,499	+63.179%
2025-03-10	25.0200	25.430000	24.7000	24.8900	-0.440%	10,609,053	+61.671%
2025-03-07	24.6000	25.502391	24.5750	25.0000	+2.249%	17,028,532	+60.960%
2025-03-06	24.0700	24.615000	24.0000	24.4500	+1.075%	8,509,758	+64.581%
2025-03-05	23.7100	24.340000	23.4200	24.1900	+0.166%	10,353,770	+66.350%
2025-03-04	24.5100	24.680000	23.7900	24.1500	-3.439%	16,765,415	+66.625%
2025-03-03	26.5200	26.725000	24.7500	25.0100	-5.157%	15,496,434	+60.896%
2025-02-28	26.0000	26.380000	25.6700	26.3700	+1.034%	9,362,834	+52.598%
2025-02-27	26.1000	26.465300	25.8800	26.1000	+0.694%	6,362,719	+54.176%
2025-02-26	26.3300	26.469300	25.7350	25.9200	-1.182%	6,750,197	+55.247%
2025-02-25	26.7500	27.140000	26.2100	26.2300	-1.907%	8,959,895	+53.412%
2025-02-24	26.3000	26.965000	26.2000	26.7400	+1.828%	11,173,886	+50.486%
2025-02-21	26.9300	27.025000	26.1800	26.2600	-2.705%	9,745,803	+53.237%
2025-02-20	26.7900	27.385000	26.7300	26.9900	+0.935%	8,150,747	+49.092%
2025-02-19	26.6700	27.055000	26.6201	26.7400	+0.037%	10,774,612	+50.486%
2025-02-18	26.2200	27.170000	26.0950	26.7300	+2.179%	9,655,925	+50.542%
2025-02-14	26.4900	26.780000	26.1400	26.1600	-0.457%	8,160,709	+53.823%
2025-02-13	25.9100	26.420000	25.7404	26.2800	+1.194%	7,281,323	+53.120%
2025-02-12	26.1750	26.525000	25.9300	25.9700	-1.963%	7,073,308	+54.948%
2025-02-11	26.1300	26.760000	26.0500	26.4900	+1.963%	10,664,672	+51.906%
2025-02-10	25.5500	26.130000	25.5000	25.9800	+3.136%	6,601,383	+54.888%
2025-02-07	25.5900	25.740000	25.1600	25.1900	-1.138%	7,974,078	+59.746%
2025-02-06	26.4600	26.460000	25.2700	25.4800	-3.081%	10,386,000	+57.928%
2025-02-05	26.4600	26.540000	26.0950	26.2900	-0.190%	8,033,390	+53.062%
2025-02-04	25.2700	26.375000	25.2100	26.3400	+3.254%	11,362,157	+52.771%
2025-02-03	25.6900	25.940000	25.2700	25.5100	-1.960%	10,820,749	+57.742%
2025-01-31	26.5800	26.640000	25.8200	26.0200	-1.959%	11,425,686	+54.650%
2025-01-30	26.5500	26.690000	26.2400	26.5400	+0.645%	9,675,293	+51.620%
2025-01-29	26.6300	26.870000	26.2200	26.3700	-1.051%	16,431,170	+52.598%
2025-01-28	27.3400	27.520000	26.5600	26.6500	-2.202%	12,591,540	+50.994%
2025-01-27	27.8800	28.100000	27.2100	27.2500	-1.978%	13,673,102	+47.670%
2025-01-24	28.2000	28.380000	27.4700	27.8000	-0.608%	12,853,314	+44.748%
2025-01-23	28.9000	28.950000	27.9000	27.9700	-1.791%	15,613,922	+43.868%
2025-01-22	29.0000	29.335000	28.1700	28.4800	-3.556%	17,769,330	+41.292%
2025-01-21	30.2000	30.260000	29.4900	29.5300	-1.237%	14,055,674	+36.268%
2025-01-17	29.3900	30.400000	29.3000	29.9000	+2.152%	13,825,525	+34.582%
2025-01-16	28.7000	29.310000	28.6900	29.2700	+1.245%	8,244,994	+37.479%
2025-01-15	28.4300	29.105000	28.2600	28.9100	+2.518%	9,326,947	+39.191%
2025-01-14	27.7000	28.215000	27.5900	28.2000	+1.439%	6,424,597	+42.695%
2025-01-13	27.1300	28.005000	27.0700	27.8000	+3.077%	11,530,046	+44.748%
2025-01-10	27.4750	27.810000	26.8535	26.9700	-0.222%	11,605,547	+49.203%
2025-01-08	27.4600	27.500000	26.8800	27.0300	-2.595%	11,114,442	+48.872%
2025-01-07	27.8000	28.310000	27.5300	27.7500	+0.325%	11,874,131	+45.009%
2025-01-06	27.6700	28.290000	27.5500	27.6600	-0.072%	7,839,269	+45.481%
2025-01-03	27.8500	27.880000	27.4000	27.6800	-0.180%	6,357,647	+45.376%
2025-01-02	27.8200	28.140000	27.5200	27.7300	+1.986%	6,070,182	+45.114%
2024-12-31	27.0700	27.410000	27.0100	27.1900	+0.853%	7,526,569	+47.996%
2024-12-30	26.8000	27.175000	26.5400	26.9600	+0.635%	10,220,398	+49.258%
2024-12-27	26.7400	27.220000	26.6450	26.7900	-0.037%	5,250,133	+50.205%
2024-12-26	26.7800	26.960000	26.4400	26.8000	-0.149%	5,491,716	+50.149%
2024-12-24	26.3100	26.860000	26.0800	26.8400	+2.209%	4,325,118	+49.925%
2024-12-23	25.9600	26.380000	25.8700	26.2600	+1.117%	7,445,754	+53.237%
2024-12-20	25.5100	26.280000	25.5100	25.9700	+0.776%	15,196,429	+54.948%
2024-12-19	26.5600	26.620000	25.6600	25.7700	-1.453%	12,776,138	+56.151%
2024-12-18	27.0600	27.300000	26.1150	26.1500	-3.825%	10,878,695	+53.881%
2024-12-17	27.4900	27.640000	27.0350	27.1900	-2.440%	12,535,311	+47.996%
2024-12-16	28.4700	28.610000	27.8200	27.8700	-2.824%	8,081,020	+44.385%
2024-12-13	28.8500	29.068500	28.5001	28.6800	-0.727%	6,522,998	+40.307%
2024-12-12	29.0900	29.270000	28.6300	28.8900	-1.062%	6,386,000	+39.287%
2024-12-11	29.2500	29.535000	28.7200	29.2000	+0.447%	9,852,076	+37.808%
2024-12-10	29.0900	29.500000	28.5500	29.0700	-0.034%	6,666,070	+38.424%
2024-12-09	29.0600	29.440100	28.7100	29.0800	+1.042%	7,604,627	+38.377%
2024-12-06	29.9000	29.990000	28.7500	28.7800	-4.131%	10,075,251	+39.819%
2024-12-05	30.6300	30.860000	29.9850	30.0200	-1.895%	7,611,683	+34.044%
2024-12-04	31.5800	31.625000	30.4300	30.6000	-3.531%	7,355,788	+31.503%
2024-12-03	31.9500	32.005000	31.3050	31.7200	+0.507%	7,114,465	+26.860%
2024-12-02	31.9300	32.080000	31.2500	31.5600	-0.942%	6,816,029	+27.503%
2024-11-29	32.0900	32.170000	31.6700	31.8600	-0.063%	3,218,521	+26.303%
2024-11-27	31.8400	32.560000	31.8200	31.8800	+0.220%	7,773,687	+26.223%
2024-11-26	32.0300	32.090000	31.4650	31.8100	-0.563%	10,953,109	+26.501%
2024-11-25	32.3800	32.570000	31.5600	31.9900	+0.157%	12,416,534	+25.789%
2024-11-22	31.8300	32.400000	31.6600	31.9400	+0.220%	9,268,094	+25.986%
2024-11-21	31.4500	32.290000	31.3000	31.8700	+2.213%	11,139,925	+26.263%
2024-11-20	30.5200	31.255000	30.4500	31.1800	+2.330%	9,420,992	+29.057%
2024-11-19	30.0400	30.750000	29.9800	30.4700	+0.066%	9,147,128	+32.064%
2024-11-18	30.1400	30.670000	30.0117	30.4500	+2.560%	8,693,046	+32.151%
2024-11-15	30.2000	30.765000	29.6200	29.6900	-1.395%	8,786,450	+35.534%
2024-11-14	30.3400	30.530000	30.0150	30.1100	-0.265%	8,959,234	+33.643%
2024-11-13	30.1600	30.750000	29.4611	30.1900	0.000%	11,093,678	+33.289%
2024-11-12	30.3200	30.660000	30.0900	30.1900	+0.199%	8,669,397	+33.289%
2024-11-11	29.1300	30.230000	28.9800	30.1300	+3.079%	9,707,879	+33.555%
2024-11-08	29.5900	29.760000	28.8800	29.2300	-1.083%	9,593,093	+37.667%
2024-11-07	29.8400	30.000000	28.8100	29.5500	-3.115%	15,784,413	+36.176%
2024-11-06	30.0000	30.760000	29.6600	30.5000	+6.905%	21,887,742	+31.934%
2024-11-05	28.2100	28.675000	28.1100	28.5300	+1.422%	9,340,598	+41.045%
2024-11-04	27.9100	28.290000	27.8100	28.1300	+1.626%	7,999,232	+43.050%
2024-11-01	27.9600	28.135000	27.6000	27.6800	-0.216%	7,931,477	+45.376%
2024-10-31	27.9200	28.041200	27.7250	27.7400	+0.181%	6,895,349	+45.061%
2024-10-30	27.5600	28.100000	27.5600	27.6900	+0.618%	6,920,268	+45.323%
2024-10-29	27.9900	28.005000	27.4001	27.5200	-1.327%	8,052,931	+46.221%
2024-10-28	27.4200	27.940000	27.2600	27.8900	-1.274%	7,133,956	+44.281%
2024-10-25	28.1100	28.390000	27.9400	28.2500	+1.436%	8,992,540	+42.442%
2024-10-24	27.8700	27.990000	27.5100	27.8500	+0.144%	8,516,211	+44.488%
2024-10-23	28.1050	28.290000	27.6350	27.8100	-1.523%	7,313,392	+44.696%
2024-10-22	28.4000	28.455000	28.1650	28.2400	-0.071%	6,268,607	+42.493%
2024-10-21	28.6000	28.685000	28.0800	28.2600	-0.247%	9,253,787	+42.392%
2024-10-18	28.6300	28.825000	28.2450	28.3300	-2.108%	10,619,334	+42.040%
2024-10-17	28.9000	29.000000	28.5100	28.9400	-1.229%	11,452,211	+39.046%
2024-10-16	29.3150	29.500000	29.2200	29.3000	+0.239%	6,606,803	+37.338%
2024-10-15	29.6300	29.820000	29.1800	29.2300	-4.415%	9,196,681	+37.667%
2024-10-14	30.4700	30.770000	30.3300	30.5800	-0.779%	5,181,881	+31.589%
2024-10-11	30.5200	30.985000	30.4900	30.8200	+0.293%	4,224,258	+30.565%
2024-10-10	30.6300	30.970000	30.2100	30.7300	+1.219%	5,601,684	+30.947%
2024-10-09	29.7700	30.445000	29.7400	30.3600	+1.032%	6,923,900	+32.543%
2024-10-08	30.5300	30.580000	29.7250	30.0500	-3.345%	9,320,699	+33.910%
2024-10-07	31.2500	31.425000	31.0000	31.0900	0.000%	7,306,178	+29.431%
2024-10-04	31.0100	31.285000	30.7001	31.0900	+1.171%	9,077,182	+29.431%

document.getElementById("GghH7V").onerror = function(){this.style.display='none';}; .dark-mode .RDYKkY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RDYKkY{ color: #333333; background-color: white; border: 2px solid #333333; }HALHalliburton Companystock NYSE

HAL
Halliburton Company
stock NYSE