Halliburton (HAL)
NYSE: HAL
· Real-Time Price · USD
24.39
0.08 (0.33%)
At close: Oct 06, 2025, 9:49 AM
HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.72 | 24.79 | 24.26 | 24.31 | 24.31 | -0.29% | 9,609,136 |
| Oct 2, 2025 | 24.84 | 25.09 | 24.22 | 24.38 | 24.38 | -2.09% | 11,492,600 |
| Oct 1, 2025 | 24.59 | 25.10 | 24.46 | 24.90 | 24.90 | 1.22% | 10,241,128 |
| Sep 30, 2025 | 24.47 | 24.76 | 24.03 | 24.60 | 24.60 | -1.60% | 14,345,329 |
| Sep 29, 2025 | 24.96 | 25.18 | 24.46 | 25.00 | 25.00 | -0.44% | 14,035,532 |
| Sep 26, 2025 | 24.82 | 25.68 | 24.82 | 25.11 | 25.11 | 1.82% | 16,390,100 |
| Sep 25, 2025 | 24.15 | 24.75 | 24.10 | 24.66 | 24.66 | 0.90% | 14,335,000 |
| Sep 24, 2025 | 24.61 | 25.04 | 24.33 | 24.44 | 24.44 | 0.70% | 19,818,300 |
| Sep 23, 2025 | 22.94 | 24.88 | 22.93 | 24.27 | 24.27 | 7.34% | 36,005,649 |
| Sep 22, 2025 | 22.25 | 22.65 | 22.00 | 22.61 | 22.61 | 0.44% | 13,445,100 |
| Sep 19, 2025 | 22.44 | 22.60 | 22.06 | 22.51 | 22.51 | 0.67% | 24,469,809 |
| Sep 18, 2025 | 22.54 | 22.69 | 22.04 | 22.36 | 22.36 | 0.49% | 10,035,127 |
| Sep 17, 2025 | 22.25 | 22.85 | 21.97 | 22.25 | 22.25 | -0.76% | 8,858,000 |
| Sep 16, 2025 | 22.00 | 22.54 | 21.61 | 22.42 | 22.42 | 2.89% | 12,890,725 |
| Sep 15, 2025 | 22.44 | 22.48 | 21.73 | 21.79 | 21.79 | -1.98% | 8,711,447 |
| Sep 12, 2025 | 22.50 | 22.70 | 22.20 | 22.23 | 22.23 | -0.36% | 6,732,336 |
| Sep 11, 2025 | 22.45 | 22.71 | 22.29 | 22.31 | 22.31 | -1.28% | 9,071,600 |
| Sep 10, 2025 | 21.75 | 22.61 | 21.61 | 22.60 | 22.60 | 3.91% | 13,918,024 |
| Sep 9, 2025 | 21.93 | 22.23 | 21.73 | 21.75 | 21.75 | -0.09% | 10,324,666 |
| Sep 8, 2025 | 22.08 | 22.15 | 21.47 | 21.77 | 21.77 | -1.49% | 13,427,901 |
Page 1 of 136