Dark

HAL
Halliburton Company
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

34.42USD+4.811%(+1.58)10,182,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:28:30 AM EDT

33.16USD+0.965%(+0.32)512

After-hours

Aug 14, 2026 4:43:30 PM EDT

34.42USD0.000%(0.00)1,456

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	33.0500	34.570000	33.0300	34.4200	+4.811%	10,182,557	0.000%
2026-08-13	32.8900	33.250000	32.6811	32.8400	-1.352%	7,356,260	+4.811%
2026-08-12	33.5900	33.700000	33.2300	33.2900	-1.509%	7,735,034	+3.394%
2026-08-11	33.6900	33.950000	33.5801	33.8000	+0.476%	8,157,905	+1.834%
2026-08-10	32.3100	33.689000	32.2300	33.6400	+5.488%	9,519,470	+2.319%
2026-08-07	32.1900	32.490000	31.7700	31.8900	-1.907%	8,263,153	+7.934%
2026-08-06	32.2900	32.860000	31.9650	32.5100	+2.168%	12,873,263	+5.875%
2026-08-05	32.5900	32.660000	31.7200	31.8200	-1.669%	12,502,693	+8.171%
2026-08-04	31.4900	32.425000	31.4400	32.3600	+1.474%	13,958,807	+6.366%
2026-08-03	31.7500	32.140000	31.2000	31.8900	-1.116%	10,271,240	+7.934%
2026-07-31	32.0000	32.360000	31.5100	32.2500	+1.928%	9,285,516	+6.729%
2026-07-30	31.2100	31.700000	30.9800	31.6400	+1.443%	8,231,081	+8.786%
2026-07-29	32.0000	32.030000	31.1200	31.1900	-0.128%	12,571,492	+10.356%
2026-07-28	32.1650	32.225000	31.2000	31.2300	-2.801%	13,398,827	+10.215%
2026-07-27	32.6000	33.314300	32.0000	32.1300	-3.687%	12,373,788	+7.127%
2026-07-24	32.9900	33.740000	32.9000	33.3600	+1.987%	12,702,305	+3.177%
2026-07-23	33.5000	33.810000	32.5850	32.7100	-0.969%	14,422,734	+5.228%
2026-07-22	33.5600	33.815000	32.6650	33.0300	-0.482%	19,471,660	+4.208%
2026-07-21	33.3300	33.840000	32.3750	33.1900	-5.469%	34,081,300	+3.706%
2026-07-20	35.2500	35.925000	35.0900	35.1100	-0.312%	14,948,556	-1.965%
2026-07-17	35.2900	35.360000	34.7800	35.2200	+0.514%	8,618,035	-2.271%
2026-07-16	35.1900	35.540000	34.8200	35.0400	-0.596%	8,763,438	-1.769%
2026-07-15	35.5200	35.730000	34.4800	35.2500	-0.480%	8,138,638	-2.355%
2026-07-14	36.1050	36.200000	34.9050	35.4200	+0.596%	8,653,709	-2.823%
2026-07-13	34.9000	35.620000	34.7500	35.2100	+2.384%	8,217,254	-2.244%
2026-07-10	34.2400	34.540000	34.1250	34.3900	+0.791%	6,604,526	+0.087%
2026-07-09	34.5100	34.750000	34.0550	34.1200	-2.431%	7,133,850	+0.879%
2026-07-08	33.9950	35.110000	33.8000	34.9700	+3.492%	17,339,927	-1.573%
2026-07-07	33.3000	34.065000	33.1600	33.7900	+2.394%	9,726,722	+1.864%
2026-07-06	32.9500	33.600000	32.8600	33.0000	+0.121%	8,687,204	+4.303%
2026-07-02	33.5700	33.626900	32.5900	32.9600	-0.151%	9,431,262	+4.430%
2026-07-01	33.8200	34.070000	32.9800	33.0100	-2.769%	9,793,234	+4.271%
2026-06-30	34.4000	34.790000	33.8800	33.9500	-0.411%	11,637,497	+1.384%
2026-06-29	34.2400	34.570000	34.0000	34.0900	-0.351%	8,144,997	+0.968%
2026-06-26	34.1000	34.495000	33.8000	34.2100	-1.327%	12,232,554	+0.614%
2026-06-25	34.0500	34.890000	33.7300	34.6700	+2.271%	13,131,151	-0.721%
2026-06-24	34.5900	34.600000	33.5400	33.9000	-3.446%	22,144,845	+1.534%
2026-06-23	34.8950	35.405000	34.6122	35.1100	-0.171%	13,682,027	-1.965%
2026-06-22	34.8800	35.170000	34.3606	35.1700	+0.687%	12,803,863	-2.132%
2026-06-18	36.0150	36.015000	34.5400	34.9300	-3.588%	24,608,769	-1.460%
2026-06-17	37.0000	37.260000	36.1200	36.2300	-2.608%	12,278,412	-4.996%
2026-06-16	37.8900	38.120000	37.1300	37.2000	-2.567%	10,633,500	-7.473%
2026-06-15	38.7500	38.900000	38.0500	38.1800	-3.586%	14,416,920	-9.848%
2026-06-12	39.3600	40.140000	39.3100	39.6000	-0.402%	10,683,795	-13.081%
2026-06-11	40.3100	40.410000	39.3900	39.7600	+0.076%	20,808,571	-13.431%
2026-06-10	39.7200	40.480000	39.6000	39.7300	+0.278%	7,894,502	-13.365%
2026-06-09	40.5000	40.667000	39.0300	39.6200	-2.173%	11,112,260	-13.125%
2026-06-08	39.5500	40.590000	39.5500	40.5000	+3.369%	12,982,383	-15.012%
2026-06-05	41.0400	41.150000	39.0500	39.1800	-4.949%	7,483,683	-12.149%
2026-06-04	40.7100	41.455000	40.5200	41.2200	+0.463%	9,380,865	-16.497%
2026-06-03	40.1200	41.255000	40.1200	41.0300	+2.243%	10,678,596	-16.110%
2026-06-02	39.5600	40.220000	39.4850	40.1300	+1.982%	8,198,402	-14.229%
2026-06-01	39.3420	39.940000	38.9500	39.3500	+1.287%	8,708,094	-12.529%
2026-05-29	39.2600	39.320000	38.5550	38.8500	-1.220%	20,832,537	-11.403%
2026-05-28	39.5800	39.960000	38.6100	39.3300	-0.682%	10,918,015	-12.484%
2026-05-27	40.4500	40.450000	38.7800	39.6000	-3.603%	14,200,408	-13.081%
2026-05-26	41.3900	41.840000	40.8000	41.0800	-0.940%	15,203,319	-16.212%
2026-05-22	41.9600	41.960000	41.0100	41.4700	-1.168%	9,325,482	-17.000%
2026-05-21	42.7100	42.990000	41.4120	41.9600	-0.804%	11,765,734	-17.969%
2026-05-20	43.0000	43.590000	42.0350	42.3000	-1.582%	12,885,615	-18.629%
2026-05-19	43.0000	43.370000	42.5800	42.9800	+0.468%	9,072,441	-19.916%
2026-05-18	41.5400	42.929800	41.0800	42.7800	+2.443%	12,099,009	-19.542%
2026-05-15	41.2100	41.760000	41.0700	41.7600	+1.138%	9,228,876	-17.577%
2026-05-14	41.0400	41.570000	40.8850	41.2900	+0.658%	6,823,969	-16.638%
2026-05-13	41.7550	42.080000	40.7000	41.0200	-1.631%	7,656,183	-16.090%
2026-05-12	40.6100	41.720000	40.4200	41.7000	+3.577%	13,150,018	-17.458%
2026-05-11	40.1600	40.520000	39.6950	40.2600	+1.080%	7,402,367	-14.506%
2026-05-08	39.1531	40.335000	39.1400	39.8300	+1.815%	9,047,517	-13.583%
2026-05-07	39.9500	39.990000	38.8250	39.1200	-3.168%	12,617,506	-12.014%
2026-05-06	40.4600	40.780000	39.7900	40.4000	-3.164%	11,972,485	-14.802%
2026-05-05	41.8400	42.185000	41.5896	41.7200	-0.619%	6,559,219	-17.498%
2026-05-04	41.7300	42.100000	41.2700	41.9800	+0.768%	7,266,595	-18.009%
2026-05-01	42.4600	42.460000	41.3663	41.6600	-1.513%	9,614,273	-17.379%
2026-04-30	41.4000	42.390000	41.2200	42.3000	+1.172%	13,242,821	-18.629%
2026-04-29	41.1000	41.825000	40.8700	41.8100	+2.450%	11,840,799	-17.675%
2026-04-28	40.5650	41.070000	40.1600	40.8100	+1.694%	11,335,696	-15.658%
2026-04-27	40.3900	40.750000	40.0350	40.1300	-0.570%	14,331,753	-14.229%
2026-04-24	39.8000	40.365000	39.0800	40.3600	+1.791%	14,361,503	-14.718%
2026-04-23	39.1100	40.310000	38.9065	39.6500	+1.381%	14,121,271	-13.190%
2026-04-22	39.0100	39.530000	38.7800	39.1100	+2.516%	16,573,823	-11.992%
2026-04-21	38.0300	38.690000	37.6400	38.1500	+4.008%	20,597,771	-9.777%
2026-04-20	36.9700	37.740000	36.2300	36.6800	-1.265%	23,299,446	-6.161%
2026-04-17	36.0300	37.450000	35.5100	37.1500	-2.621%	15,327,971	-7.349%
2026-04-16	37.5400	38.310000	37.4115	38.1500	+1.625%	9,988,052	-9.777%
2026-04-15	37.6500	38.170000	37.3600	37.5400	+0.080%	8,812,932	-8.311%
2026-04-14	38.2900	38.400000	37.3100	37.5100	-2.849%	9,596,555	-8.238%
2026-04-13	38.1300	38.670000	37.9100	38.6100	+2.713%	13,797,207	-10.852%
2026-04-10	37.6300	38.100000	37.2090	37.5900	-0.265%	11,347,594	-8.433%
2026-04-09	37.8600	38.440000	37.2650	37.6900	-0.291%	12,518,776	-8.676%
2026-04-08	36.4000	38.070000	36.0500	37.8000	-2.376%	25,766,829	-8.942%
2026-04-07	38.0700	38.755000	37.4450	38.7200	+2.380%	15,288,924	-11.105%
2026-04-06	38.2600	38.500000	37.6500	37.8200	-0.917%	11,811,712	-8.990%
2026-04-02	38.6000	39.355000	37.8600	38.1700	+0.447%	13,607,695	-9.824%
2026-04-01	38.4700	38.800000	37.6350	38.0000	-2.539%	17,541,640	-9.421%
2026-03-31	39.4500	40.425000	38.5900	38.9900	-0.688%	18,474,373	-11.721%
2026-03-30	40.9050	41.180000	39.2300	39.2600	-2.870%	15,986,803	-12.328%
2026-03-27	38.9800	40.430000	38.9400	40.4200	+4.202%	15,304,726	-14.844%
2026-03-26	38.8700	39.870000	38.6100	38.7900	+0.414%	21,483,229	-11.266%
2026-03-25	38.0000	38.830000	37.9700	38.6300	+1.364%	9,290,806	-10.898%
2026-03-24	37.5000	38.450000	37.2122	38.1100	+1.600%	11,196,839	-9.682%
2026-03-23	36.5600	37.790000	36.3600	37.5100	+2.683%	12,959,522	-8.238%
2026-03-20	37.2400	37.360000	36.2300	36.5300	-1.083%	58,778,388	-5.776%
2026-03-19	36.2900	37.270000	35.7800	36.9300	+1.960%	18,154,798	-6.797%
2026-03-18	35.5200	36.390000	35.2700	36.2200	+1.627%	16,287,834	-4.970%
2026-03-17	34.3700	35.860000	34.3700	35.6400	+4.333%	20,035,264	-3.423%
2026-03-16	33.8200	34.450000	33.7501	34.1600	+1.395%	20,262,141	+0.761%
2026-03-13	34.5300	34.730000	33.6634	33.6900	-3.301%	19,817,671	+2.167%
2026-03-12	35.2200	36.030000	34.8300	34.8400	-3.034%	17,702,109	-1.206%
2026-03-11	34.7200	36.135000	34.6500	35.9300	+1.669%	14,626,013	-4.203%
2026-03-10	34.4900	35.500000	34.2500	35.3400	+1.991%	20,512,321	-2.603%
2026-03-09	33.7800	34.760000	33.4850	34.6500	+1.762%	17,753,126	-0.664%
2026-03-06	34.3900	34.500000	33.7050	34.0500	-0.322%	18,534,953	+1.087%
2026-03-05	34.4000	34.530000	33.5200	34.1600	-0.784%	20,746,973	+0.761%
2026-03-04	35.0900	35.350000	34.0712	34.4300	-2.354%	15,400,978	-0.029%
2026-03-03	35.5800	36.090000	34.6500	35.2600	-1.974%	14,537,915	-2.382%
2026-03-02	37.0250	37.025000	34.9900	35.9700	-0.083%	15,552,813	-4.309%
2026-02-27	36.0200	36.190000	35.4200	36.0000	+0.812%	10,172,188	-4.389%
2026-02-26	34.8000	36.055000	34.5600	35.7100	+1.248%	10,021,850	-3.612%
2026-02-25	35.9000	36.180000	34.6702	35.2700	-1.453%	12,005,665	-2.410%
2026-02-24	35.3600	35.965000	34.8850	35.7900	+1.561%	10,966,681	-3.828%
2026-02-23	35.0400	35.710000	34.8800	35.2400	+0.370%	10,504,537	-2.327%
2026-02-20	35.3600	35.850000	34.5850	35.1100	-0.735%	11,384,213	-1.965%
2026-02-19	35.1500	35.605000	34.9200	35.3700	+1.726%	9,132,362	-2.686%
2026-02-18	34.3400	34.880000	34.1900	34.7700	+3.144%	9,986,050	-1.007%
2026-02-17	34.2300	34.460000	33.1000	33.7100	-0.736%	9,322,864	+2.106%
2026-02-13	34.1400	34.535000	33.8150	33.9600	-0.962%	11,533,433	+1.355%
2026-02-12	35.1300	35.390000	33.6200	34.2900	-2.112%	14,968,113	+0.379%
2026-02-11	34.6300	35.290000	34.5600	35.0300	+2.969%	13,764,932	-1.741%
2026-02-10	35.0600	35.210000	33.7800	34.0200	-2.521%	11,722,696	+1.176%
2026-02-09	34.9400	35.130000	34.5800	34.9000	-0.229%	7,481,117	-1.375%
2026-02-06	33.9000	35.165000	33.8500	34.9800	+3.369%	12,640,414	-1.601%
2026-02-05	33.7700	34.100000	32.9550	33.8400	-1.456%	12,448,933	+1.714%
2026-02-04	33.9600	34.770000	33.9292	34.3400	+1.388%	17,600,795	+0.233%
2026-02-03	32.8900	33.935000	32.6248	33.8700	+3.168%	11,103,779	+1.624%
2026-02-02	32.7100	33.295000	32.5100	32.8300	-2.058%	15,073,468	+4.843%
2026-01-30	33.3400	33.880000	32.8200	33.5200	+0.389%	13,556,891	+2.685%
2026-01-29	34.2500	35.040000	33.3600	33.3900	+0.090%	18,944,773	+3.085%
2026-01-28	34.5200	34.555000	32.8300	33.3600	-2.627%	17,478,614	+3.177%
2026-01-27	34.3800	34.950000	33.9400	34.2600	+0.293%	9,721,504	+0.467%
2026-01-26	34.5000	34.500000	33.8600	34.1600	+0.619%	13,962,954	+0.761%
2026-01-23	34.7300	35.550000	33.9100	33.9500	+0.682%	16,071,246	+1.384%
2026-01-22	33.3600	33.920000	32.5500	33.7200	+1.079%	16,173,061	+2.076%
2026-01-21	32.5000	33.800000	32.5000	33.3600	+4.055%	26,694,332	+3.177%
2026-01-20	32.4000	32.850000	31.8550	32.0600	-1.566%	19,369,465	+7.361%
2026-01-16	32.6800	32.940000	32.3350	32.5700	-0.641%	10,397,679	+5.680%
2026-01-15	32.6900	32.895000	32.2500	32.7800	-0.787%	9,741,097	+5.003%
2026-01-14	32.7900	33.720000	32.7000	33.0400	+1.319%	15,816,890	+4.177%
2026-01-13	32.3200	32.960000	32.1100	32.6100	+2.226%	13,231,280	+5.550%
2026-01-12	32.8600	33.029900	31.4350	31.9000	-2.237%	13,355,240	+7.900%
2026-01-09	32.3000	32.755000	32.1400	32.6300	+1.430%	11,296,417	+5.486%
2026-01-08	30.8600	32.300000	30.7400	32.1700	+5.892%	19,670,561	+6.994%
2026-01-07	31.0400	31.120000	30.1700	30.3800	-1.460%	17,081,339	+13.298%
2026-01-06	31.7600	32.110000	30.6400	30.8300	-3.415%	24,442,424	+11.645%
2026-01-05	32.0000	33.030000	31.1900	31.9200	+7.838%	47,258,661	+7.832%
2026-01-02	28.3400	29.890000	28.2100	29.6000	+4.742%	7,816,429	+16.284%
2025-12-31	28.5100	28.570000	28.1900	28.2600	-0.807%	4,081,760	+21.798%
2025-12-30	28.3300	28.765000	28.3000	28.4900	+1.208%	6,198,498	+20.814%
2025-12-29	27.9900	28.240000	27.9300	28.1500	+0.680%	4,419,770	+22.274%
2025-12-26	28.0500	28.250000	27.8050	27.9600	-0.250%	3,000,647	+23.104%
2025-12-24	28.1700	28.250000	27.9680	28.0300	-0.497%	2,337,937	+22.797%
2025-12-23	28.1900	28.500000	27.9550	28.1700	-0.071%	4,497,685	+22.187%
2025-12-22	28.0100	28.615000	27.9500	28.1900	+1.696%	7,132,016	+22.100%
2025-12-19	27.5400	27.916400	27.4650	27.7200	+0.947%	26,395,759	+24.170%
2025-12-18	27.6600	27.770000	27.3200	27.4600	-1.009%	8,327,707	+25.346%
2025-12-17	27.3400	27.840000	27.3200	27.7400	+2.023%	12,114,874	+24.081%
2025-12-16	28.0100	28.150000	26.7850	27.1900	-4.294%	15,957,540	+26.591%
2025-12-15	28.5700	28.690000	28.1050	28.4100	-0.734%	10,013,552	+21.155%
2025-12-12	29.4200	29.550000	28.0000	28.6200	-1.717%	12,119,866	+20.266%
2025-12-11	28.7700	29.665000	28.7700	29.1200	+0.275%	9,641,770	+18.201%
2025-12-10	28.5300	29.390000	28.3750	29.0400	+1.610%	11,371,663	+18.526%
2025-12-09	28.0700	28.705000	27.9505	28.5800	+1.781%	11,918,695	+20.434%
2025-12-08	28.3100	28.560000	27.8850	28.0800	-1.301%	10,435,896	+22.578%
2025-12-05	27.8900	28.650000	27.8800	28.4500	+2.228%	13,588,650	+20.984%
2025-12-04	27.2600	27.955000	27.2500	27.8300	+1.569%	9,424,962	+23.679%
2025-12-03	26.9100	27.420000	26.9000	27.4000	+1.821%	10,444,921	+25.620%
2025-12-02	26.5900	27.010000	26.0400	26.9100	+1.051%	11,239,222	+27.908%
2025-12-01	26.2200	27.000000	26.1800	26.6300	+1.564%	10,461,235	+29.253%
2025-11-28	25.6400	26.420000	25.6300	26.2200	+1.667%	3,961,410	+31.274%
2025-11-26	25.7900	26.120000	25.5900	25.7900	+0.389%	7,920,778	+33.463%
2025-11-25	25.7500	25.780000	24.9800	25.6900	+0.078%	10,257,448	+33.982%
2025-11-24	25.7500	25.935400	25.2550	25.6700	-0.581%	13,993,372	+34.086%
2025-11-21	25.3700	25.855000	24.9200	25.8200	+0.781%	13,296,360	+33.308%
2025-11-20	26.6400	27.080000	25.4700	25.6200	-3.175%	12,489,175	+34.348%
2025-11-19	26.2600	26.660000	26.0100	26.4600	-1.232%	8,285,371	+30.083%
2025-11-18	26.2700	26.975000	26.1200	26.7900	+0.639%	8,389,240	+28.481%
2025-11-17	27.1900	27.440000	26.4100	26.6200	-2.491%	8,237,892	+29.301%
2025-11-14	26.9500	27.810000	26.5600	27.3000	+1.036%	9,703,456	+26.081%
2025-11-13	26.9300	27.675000	26.8850	27.0200	+0.334%	11,472,680	+27.387%
2025-11-12	27.7700	28.190000	26.8200	26.9300	-4.027%	11,720,057	+27.813%
2025-11-11	27.7700	28.655000	27.7200	28.0600	+1.263%	11,806,939	+22.666%
2025-11-10	27.7800	27.920000	27.1450	27.7100	+0.508%	8,442,667	+24.215%
2025-11-07	27.4800	27.690000	26.9601	27.5700	+0.878%	6,677,530	+24.846%
2025-11-06	27.3300	28.130000	27.1500	27.3300	+0.849%	10,367,661	+25.942%
2025-11-05	26.8600	27.425000	26.6800	27.1000	+1.082%	7,909,176	+27.011%
2025-11-04	26.8100	27.430000	26.6900	26.8100	-1.361%	9,527,323	+28.385%
2025-11-03	26.7700	27.530000	26.7200	27.1800	+1.267%	8,681,160	+26.637%
2025-10-31	27.0900	27.240000	26.4700	26.8400	-0.445%	9,175,484	+28.241%
2025-10-30	27.1500	27.650000	26.9400	26.9600	-1.892%	9,772,912	+27.671%
2025-10-29	26.6200	27.555000	26.6200	27.4800	+3.231%	11,785,214	+25.255%
2025-10-28	26.7600	26.950000	26.4450	26.6200	-0.672%	8,564,559	+29.301%
2025-10-27	26.9500	27.340000	26.8000	26.8000	+0.942%	9,648,429	+28.433%
2025-10-24	27.1950	27.210000	26.5450	26.5500	-2.461%	12,304,898	+29.642%
2025-10-23	26.8000	27.390000	26.6200	27.2200	+3.459%	20,217,990	+26.451%
2025-10-22	26.1900	26.638500	25.7100	26.3100	+4.239%	25,418,153	+30.825%
2025-10-21	24.5650	25.465000	24.1200	25.2400	+11.583%	39,857,092	+36.371%
2025-10-20	22.3000	22.730000	22.2200	22.6200	+1.572%	18,902,621	+52.166%
2025-10-17	21.7250	22.440000	21.5050	22.2700	+2.062%	19,104,320	+54.558%
2025-10-16	22.5500	22.620000	21.4601	21.8200	-2.546%	22,870,530	+57.745%
2025-10-15	22.9100	22.980000	22.0800	22.3900	-0.223%	18,225,911	+53.729%
2025-10-14	22.0100	22.660000	21.9050	22.4400	-0.267%	10,007,312	+53.387%
2025-10-13	22.3200	22.610000	21.8050	22.5000	+2.412%	9,793,603	+52.978%
2025-10-10	23.2200	23.340000	21.9700	21.9700	-6.111%	11,857,548	+56.668%
2025-10-09	24.0100	24.370000	23.1300	23.4000	-2.174%	8,171,319	+47.094%
2025-10-08	24.2300	24.299900	23.7450	23.9200	-1.483%	10,032,768	+43.896%
2025-10-07	24.4800	24.640000	23.6650	24.2800	-0.328%	12,180,932	+41.763%
2025-10-06	24.3700	24.620000	24.1300	24.3600	+0.206%	7,899,161	+41.297%
2025-10-03	24.7200	24.785000	24.2550	24.3100	-0.287%	9,609,136	+41.588%
2025-10-02	24.8400	25.085000	24.2200	24.3800	-2.088%	11,492,587	+41.181%
2025-10-01	24.5900	25.099000	24.4600	24.9000	+1.220%	10,241,128	+38.233%
2025-09-30	24.4700	24.755000	24.0335	24.6000	-1.600%	14,345,329	+39.919%
2025-09-29	24.9600	25.180000	24.4600	25.0000	-0.438%	14,035,532	+37.680%
2025-09-26	24.8150	25.680000	24.8150	25.1100	+1.825%	16,390,098	+37.077%
2025-09-25	24.1500	24.750000	24.1040	24.6600	+0.900%	14,334,991	+39.578%
2025-09-24	24.6100	25.040000	24.3250	24.4400	+0.700%	19,818,266	+40.835%
2025-09-23	22.9400	24.880000	22.9300	24.2700	+7.342%	36,005,649	+41.821%
2025-09-22	22.2500	22.650000	22.0000	22.6100	+0.444%	13,445,079	+52.234%
2025-09-19	22.4400	22.598900	22.0600	22.5100	+0.671%	24,469,809	+52.910%
2025-09-18	22.5400	22.685000	22.0400	22.3600	+0.494%	10,035,127	+53.936%
2025-09-17	22.2500	22.845000	21.9650	22.2500	-0.758%	8,857,981	+54.697%
2025-09-16	22.0000	22.540000	21.6100	22.4200	+2.891%	12,890,725	+53.524%
2025-09-15	22.4400	22.483000	21.7300	21.7900	-1.979%	8,711,447	+57.962%
2025-09-12	22.5000	22.700000	22.2000	22.2300	-0.359%	6,732,336	+54.836%
2025-09-11	22.4500	22.706500	22.2900	22.3100	-1.283%	9,071,596	+54.281%
2025-09-10	21.7500	22.610000	21.6100	22.6000	+3.908%	13,918,024	+52.301%
2025-09-09	21.9300	22.230000	21.7300	21.7500	-0.092%	10,324,666	+58.253%
2025-09-08	22.0800	22.150000	21.4650	21.7700	-1.493%	13,427,901	+58.107%
2025-09-05	22.1000	22.555000	21.9600	22.1000	-1.647%	11,270,293	+55.747%
2025-09-04	21.6500	22.480000	21.4000	22.4700	+4.076%	10,584,142	+53.182%
2025-09-03	22.3000	22.530000	21.5650	21.5900	-4.848%	12,590,115	+59.426%
2025-09-02	22.6700	22.780000	22.2600	22.6900	-0.176%	11,560,181	+51.697%
2025-08-29	22.6200	22.860000	22.5200	22.7300	+0.442%	8,064,653	+51.430%
2025-08-28	22.3700	22.695000	22.0650	22.6300	+1.480%	11,982,570	+52.099%
2025-08-27	21.8400	22.480000	21.7900	22.3000	+1.920%	8,433,990	+54.350%
2025-08-26	22.0100	22.290000	21.7600	21.8800	-2.059%	15,318,334	+57.313%
2025-08-25	22.1900	22.485400	22.0100	22.3400	+0.314%	8,647,021	+54.073%
2025-08-22	21.4100	22.425000	21.4000	22.2700	+4.652%	12,629,802	+54.558%
2025-08-21	20.9800	21.380000	20.8350	21.2800	+0.853%	8,431,636	+61.748%
2025-08-20	21.1100	21.311600	20.7850	21.1000	-0.047%	10,718,620	+63.128%
2025-08-19	21.3150	21.580000	20.9200	21.1100	-1.031%	7,300,672	+63.051%
2025-08-18	21.0500	21.550000	20.9450	21.3300	+0.994%	7,962,099	+61.369%
2025-08-15	21.2700	21.505000	21.1200	21.1200	-1.077%	7,570,988	+62.973%
2025-08-14	21.0000	21.390000	20.5700	21.3500	+0.708%	8,824,273	+61.218%
2025-08-13	20.8900	21.210000	20.7700	21.2000	+1.097%	9,061,417	+62.358%
2025-08-12	20.6300	21.125000	20.5300	20.9700	+2.293%	10,981,125	+64.139%
2025-08-11	21.0200	21.099400	20.3900	20.5000	-1.914%	9,050,305	+67.902%
2025-08-08	20.9900	21.345000	20.6700	20.9000	+0.096%	11,782,704	+64.689%
2025-08-07	21.5400	21.790000	20.8450	20.8800	-1.602%	10,942,317	+64.847%
2025-08-06	21.9600	22.215000	21.1200	21.2200	-2.122%	15,919,438	+62.205%
2025-08-05	21.8700	21.950000	21.2650	21.6800	+0.046%	10,790,081	+58.764%
2025-08-04	21.5250	21.860000	21.4800	21.6700	+0.324%	12,082,798	+58.837%
2025-08-01	22.1400	22.240000	21.2500	21.6000	-3.571%	18,960,581	+59.352%
2025-07-31	22.2200	22.750000	22.1800	22.4000	0.000%	14,022,017	+53.661%
2025-07-30	22.9600	22.995000	22.1800	22.4000	-2.946%	22,446,492	+53.661%
2025-07-29	22.7500	23.170000	22.6000	23.0800	+1.051%	18,971,039	+49.133%
2025-07-28	22.5500	23.015000	22.5201	22.8400	+1.737%	13,123,416	+50.701%
2025-07-25	22.4900	22.680000	22.0800	22.4500	+0.134%	15,844,835	+53.318%
2025-07-24	21.9550	22.495000	21.7500	22.4200	+2.048%	20,364,713	+53.524%
2025-07-23	21.6200	22.160000	21.4500	21.9700	+2.712%	15,590,555	+56.668%
2025-07-22	20.7000	21.540000	20.1700	21.3900	+0.992%	24,674,422	+60.916%
2025-07-21	21.3700	21.480000	21.0300	21.1800	-0.189%	16,555,437	+62.512%
2025-07-18	21.7500	21.840000	21.0000	21.2200	-1.486%	14,976,983	+62.205%
2025-07-17	21.0950	21.600000	21.0500	21.5400	+1.412%	9,927,286	+59.796%
2025-07-16	21.3450	21.630000	20.9900	21.2400	-0.701%	12,816,164	+62.053%
2025-07-15	22.0500	22.110100	21.3500	21.3900	-2.861%	13,031,481	+60.916%
2025-07-14	22.9700	22.970000	21.8825	22.0200	-4.593%	19,229,400	+56.312%
2025-07-11	22.1100	23.080000	22.0000	23.0800	+4.152%	20,173,963	+49.133%
2025-07-10	21.9100	22.425000	21.6600	22.1600	+0.544%	11,249,731	+55.325%
2025-07-09	22.0700	22.250000	21.8800	22.0400	-0.542%	12,352,375	+56.171%
2025-07-08	20.9500	22.400000	20.9500	22.1600	+6.079%	21,966,761	+55.325%
2025-07-07	21.3400	21.510000	20.6100	20.8900	-2.928%	12,302,003	+64.768%
2025-07-03	21.7600	21.780000	21.4600	21.5200	-0.875%	7,314,257	+59.944%
2025-07-02	21.5900	21.750000	21.0600	21.7100	+2.357%	14,625,762	+58.544%
2025-07-01	20.3000	21.620000	20.0900	21.2100	+4.073%	15,684,166	+62.282%
2025-06-30	20.5650	20.740000	20.3300	20.3800	-0.924%	13,516,753	+68.891%
2025-06-27	20.7400	20.820000	20.3750	20.5700	-0.339%	12,372,036	+67.331%
2025-06-26	20.4100	20.850000	20.2900	20.6400	+1.876%	9,830,425	+66.764%
2025-06-25	20.6800	20.759900	20.1600	20.2600	-2.502%	14,342,575	+69.891%
2025-06-24	20.5000	21.080000	20.3000	20.7800	+0.048%	19,642,670	+65.640%
2025-06-23	22.3700	22.445000	20.7000	20.7700	-6.777%	22,918,164	+65.720%
2025-06-20	22.3700	22.531700	22.0300	22.2800	0.000%	22,547,976	+54.488%
2025-06-18	22.9600	23.210000	22.1900	22.2800	-3.173%	15,908,563	+54.488%
2025-06-17	23.2750	23.500000	22.9600	23.0100	+0.436%	20,210,442	+49.587%
2025-06-16	23.2000	23.380000	22.4400	22.9100	-1.207%	23,032,425	+50.240%
2025-06-13	22.5200	23.265000	22.4101	23.1900	+5.505%	22,833,984	+48.426%
2025-06-12	22.0150	22.040000	21.6750	21.9800	-0.946%	9,118,455	+56.597%
2025-06-11	21.8900	22.279900	21.6100	22.1900	+2.023%	11,920,150	+55.115%
2025-06-10	21.2000	22.050000	21.2000	21.7500	+3.571%	17,767,111	+58.253%
2025-06-09	20.6800	21.160000	20.5200	21.0000	+2.339%	15,052,252	+63.905%
2025-06-06	20.2400	20.675000	20.2400	20.5200	+2.857%	9,137,906	+67.739%
2025-06-05	20.1900	20.240000	19.9000	19.9500	-0.300%	11,488,672	+72.531%
2025-06-04	20.2500	20.595000	19.8400	20.0100	-2.056%	13,250,329	+72.014%
2025-06-03	19.9900	20.670000	19.6400	20.4300	+2.099%	16,984,089	+68.478%
2025-06-02	20.1100	20.140000	19.5250	20.0100	+2.144%	16,272,745	+72.014%
2025-05-30	19.8700	19.920000	19.4400	19.5900	-2.440%	34,033,612	+75.702%
2025-05-29	20.0500	20.120000	19.7400	20.0800	+1.108%	14,728,700	+71.414%
2025-05-28	20.2200	20.339900	19.8200	19.8600	-0.551%	20,233,390	+73.313%
2025-05-27	20.0700	20.100000	19.7100	19.9700	+0.301%	18,412,328	+72.359%
2025-05-23	19.4700	19.960000	19.4200	19.9100	-0.251%	8,119,870	+72.878%
2025-05-22	19.7500	20.065000	19.3800	19.9600	+0.302%	10,709,029	+72.445%
2025-05-21	20.3400	20.460000	19.8650	19.9000	-2.832%	14,240,880	+72.965%
2025-05-20	20.9000	20.970000	20.4350	20.4800	-1.869%	9,841,431	+68.066%
2025-05-19	21.0900	21.090000	20.7235	20.8700	-1.788%	10,086,942	+64.926%
2025-05-16	21.1550	21.280000	20.8400	21.2500	+0.998%	13,167,834	+61.976%
2025-05-15	20.6800	21.070000	20.4000	21.0400	-0.895%	14,689,393	+63.593%
2025-05-14	21.1500	21.475000	21.0800	21.2300	-0.375%	8,352,827	+62.129%
2025-05-13	21.3000	21.520000	21.2400	21.3100	+0.282%	10,569,164	+61.520%
2025-05-12	21.7100	22.195000	21.0400	21.2500	+4.371%	15,483,464	+61.976%
2025-05-09	20.5700	20.690000	20.1900	20.3600	+0.593%	11,808,299	+69.057%
2025-05-08	19.6500	20.460000	19.5800	20.2400	+4.545%	20,541,286	+70.059%
2025-05-07	19.5500	19.630000	19.2200	19.3600	-0.412%	19,333,633	+77.789%
2025-05-06	20.0000	20.115000	19.3600	19.4400	-2.115%	16,541,736	+77.058%
2025-05-05	20.1800	20.430000	19.8400	19.8600	-3.592%	16,604,685	+73.313%
2025-05-02	20.2500	20.650000	19.8650	20.6000	+3.362%	11,330,225	+67.087%
2025-05-01	19.8400	20.350000	19.6900	19.9300	+0.555%	20,489,404	+72.704%
2025-04-30	20.0900	20.160000	19.5900	19.8200	-3.364%	15,072,415	+73.663%
2025-04-29	20.5000	20.645000	20.1850	20.5100	-0.678%	11,024,643	+67.821%
2025-04-28	20.7800	21.040000	20.4750	20.6500	-0.959%	9,449,821	+66.683%
2025-04-25	20.8200	21.095000	20.5650	20.8500	-1.697%	11,009,077	+65.084%
2025-04-24	20.8200	21.335000	20.6400	21.2100	+2.911%	14,237,374	+62.282%
2025-04-23	21.0300	21.580000	20.2600	20.6100	-0.435%	22,493,847	+67.006%
2025-04-22	20.1150	21.000000	19.7500	20.7000	-5.566%	29,370,128	+66.280%
2025-04-21	22.0500	22.110000	21.6350	21.9200	-2.708%	14,165,333	+57.026%
2025-04-17	21.8800	22.680000	21.7700	22.5300	+5.133%	18,170,420	+52.774%
2025-04-16	21.3800	21.885000	21.1900	21.4300	+0.847%	10,744,780	+60.616%
2025-04-15	21.2200	21.669900	21.1600	21.2500	0.000%	8,528,451	+61.976%
2025-04-14	21.5900	21.590000	20.9700	21.2500	+0.854%	10,059,592	+61.976%
2025-04-11	20.3900	21.200000	20.0600	21.0700	+3.947%	13,608,672	+63.360%
2025-04-10	21.1800	21.210000	19.7950	20.2700	-8.156%	16,097,939	+69.808%
2025-04-09	18.8600	22.550000	18.7500	22.0700	+14.590%	20,574,104	+55.958%
2025-04-08	20.6700	20.950000	18.8900	19.2600	-3.652%	19,438,667	+78.712%
2025-04-07	19.2800	20.830000	18.7200	19.9900	+0.050%	19,064,658	+72.186%
2025-04-04	21.3500	21.770000	19.5850	19.9800	-10.764%	21,711,264	+72.272%
2025-04-03	24.1100	24.180000	22.3500	22.3900	-12.879%	20,916,683	+53.729%
2025-04-02	25.1800	25.740000	25.0100	25.7000	+0.587%	6,703,414	+33.930%
2025-04-01	25.2500	25.645000	25.0650	25.5500	+0.709%	7,745,354	+34.716%
2025-03-31	24.8900	25.510000	24.8258	25.3700	+1.197%	11,031,355	+35.672%
2025-03-28	25.3500	25.560000	24.9250	25.0700	-1.066%	6,911,090	+37.296%
2025-03-27	25.6300	25.790000	25.2650	25.3400	-1.401%	9,956,780	+35.833%
2025-03-26	25.9600	26.240000	25.6400	25.7000	+0.039%	7,936,337	+33.930%
2025-03-25	25.7600	26.070000	25.5400	25.6900	+0.352%	8,847,571	+33.982%
2025-03-24	25.1100	25.680000	24.9500	25.6000	+3.476%	15,793,293	+34.453%
2025-03-21	24.8200	25.005000	24.5150	24.7400	-1.000%	53,551,994	+39.127%
2025-03-20	24.8900	25.340000	24.7200	24.9900	-0.359%	16,069,679	+37.735%
2025-03-19	25.0900	25.430000	25.0300	25.0800	+0.320%	9,190,012	+37.241%
2025-03-18	25.3800	25.480000	24.6250	25.0000	-0.872%	11,858,717	+37.680%
2025-03-17	25.1600	25.390000	25.0700	25.2200	+0.598%	8,201,914	+36.479%
2025-03-14	24.6000	25.145000	24.4100	25.0700	+2.999%	9,574,916	+37.296%
2025-03-13	24.6900	25.220000	24.2050	24.3400	-1.497%	9,496,983	+41.413%
2025-03-12	24.6900	25.010000	24.4750	24.7100	+0.203%	7,565,416	+39.296%
2025-03-11	24.9300	25.059900	24.4750	24.6600	-0.924%	11,940,499	+39.578%
2025-03-10	25.0200	25.430000	24.7000	24.8900	-0.440%	10,609,053	+38.288%
2025-03-07	24.6000	25.502391	24.5750	25.0000	+2.249%	17,028,532	+37.680%
2025-03-06	24.0700	24.615000	24.0000	24.4500	+1.075%	8,509,758	+40.777%
2025-03-05	23.7100	24.340000	23.4200	24.1900	+0.166%	10,353,770	+42.290%
2025-03-04	24.5100	24.680000	23.7900	24.1500	-3.439%	16,765,415	+42.526%
2025-03-03	26.5200	26.725000	24.7500	25.0100	-5.157%	15,496,434	+37.625%
2025-02-28	26.0000	26.380000	25.6700	26.3700	+1.034%	9,362,834	+30.527%
2025-02-27	26.1000	26.465300	25.8800	26.1000	+0.694%	6,362,719	+31.877%
2025-02-26	26.3300	26.469300	25.7350	25.9200	-1.182%	6,750,197	+32.793%
2025-02-25	26.7500	27.140000	26.2100	26.2300	-1.907%	8,959,895	+31.224%

document.getElementById("p7J1fB").onerror = function(){this.style.display='none';}; .dark-mode .c3r6dT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3r6dT{ color: #333333; background-color: white; border: 2px solid #333333; }HALHalliburton Companystock NYSE

HAL
Halliburton Company
stock NYSE