NYSE : HAL

Halliburton Company — Price history

Energy · Oil & Gas Equipment & Services · United States

Last price 35.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.69B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Halliburton Company (HAL) closed at 35.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	35.68	35.88	35.08	35.83	1,769,224	-0.94%
2026-10-30	36.25	36.535	35.76	36.17	7,881,523	+0.75%
2026-10-29	35.72	36.19	35.57	35.9	7,073,794	+0.39%
2026-10-28	35.66	36.025	35.255	35.76	12,503,150	+0.39%
2026-10-27	35.37	35.696	34.905	35.62	7,741,589	+0.51%
2026-10-26	34.65	35.55	34.41	35.44	9,458,203	+1.49%
2026-10-23	33.46	35.27	33.29	34.92	12,712,080	+5.21%
2026-10-22	34.3	34.41	32.345	33.19	14,288,370	-2.35%
2026-10-21	33.51	34.025	33.285	33.99	12,082,208	+1.19%
2026-10-20	33.3	33.83	32.86	33.59	19,446,688	+1.85%
2026-10-19	33.45	33.45	32.41	32.98	17,658,984	-1.55%
2026-10-16	33.32	33.695	33.225	33.5	7,698,453	+1.85%
2026-10-15	32.76	32.985	32.005	32.89	9,069,320	+0.18%
2026-10-14	32.85	33.185	32.64	32.83	8,843,727	+0.12%
2026-10-13	32.8	33.067	32.545	32.79	5,279,405	+0.58%
2026-10-12	32.92	33.17	32.455	32.6	4,521,987	+0.15%
2026-10-09	32.66	32.79	32.415	32.55	5,134,320	-0.06%
2026-10-08	32.23	32.69	32.15	32.57	11,238,779	+2.58%
2026-10-07	32.74	32.895	31.415	31.75	10,733,654	-2.96%
2026-10-06	32.5	32.81	31.955	32.72	6,679,974	-0.18%
2026-10-05	31.925	33.11	31.765	32.78	8,959,711	+2.92%
2026-10-02	31.67	32.24	31.5	31.85	8,068,510	-0.09%
2026-10-01	31.7	31.99	31.485	31.88	9,731,482	+0.25%
2026-09-30	31.6	32.05	31.26	31.8	13,813,934	+0.82%
2026-09-29	32.02	32.15	31.45	31.54	9,580,429	-2.74%
2026-09-28	32.97	32.97	32.335	32.43	10,494,290	-1.01%
2026-09-25	32.4	32.81	32.215	32.76	9,712,251	+0.00%
2026-09-24	33.35	33.405	32.675	32.76	7,507,262	-0.76%
2026-09-23	33.02	33.455	32.73	33.01	6,199,443	+0.49%
2026-09-22	33	33.435	32.705	32.85	11,682,863	-1.62%
2026-09-21	33.52	33.75	32.835	33.39	8,859,421	-0.74%
2026-09-18	33.85	33.965	33.58	33.64	18,221,833	-1.15%
2026-09-17	34.4	34.625	33.815	34.03	13,445,911	-1.39%
2026-09-16	35.46	35.56	34.115	34.51	13,776,401	-3.25%
2026-09-15	35.29	35.95	35.005	35.67	9,259,041	+1.89%
2026-09-14	35.94	36	34.62	35.01	9,428,585	-2.32%
2026-09-11	36.21	36.525	35.46	35.84	9,912,608	-0.64%
2026-09-10	37.5	37.57	35.76	36.07	8,583,176	-2.85%
2026-09-09	37.3	37.8	36.86	37.13	9,307,655	+0.90%
2026-09-08	37.44	37.73	36.57	36.8	7,317,477	-0.73%
2026-09-04	36.9	37.46	36.885	37.07	10,677,581	-0.59%
2026-09-03	37.57	38.058	37.11	37.29	10,106,507	-0.90%
2026-09-02	36.5	37.83	36.432	37.63	11,084,107	+2.73%
2026-09-01	37.04	37.15	36.665	36.8	9,248,783	-0.14%
2026-08-31	37.3	37.8	36.51	36.85	17,787,467	+1.85%
2026-08-28	35.52	36.485	35.32	36.18	9,450,993	+1.94%
2026-08-27	34.39	35.908	34.13	35.49	13,094,126	+3.05%
2026-08-26	33.36	34.455	33.03	34.44	13,146,620	+1.89%
2026-08-25	34.12	34.66	33.79	33.8	9,165,312	-2.40%
2026-08-24	35.07	35.26	34.195	34.63	17,802,789	-2.01%
2026-08-21	35.82	35.99	35.115	35.34	8,775,899	-0.98%
2026-08-20	35.42	36.08	35.28	35.69	12,173,450	+1.91%
2026-08-19	35.11	35.435	34.805	35.02	11,000,340	+1.04%
2026-08-18	35	35.27	34.57	34.66	7,949,282	-0.20%
2026-08-17	34.5	34.82	34.17	34.73	7,173,049	+0.90%
2026-08-14	33.05	34.57	33.03	34.42	10,182,556	+4.81%
2026-08-13	32.89	33.25	32.681	32.84	7,356,259	-1.35%
2026-08-12	33.59	33.7	33.23	33.29	7,735,034	-1.51%
2026-08-11	33.69	33.95	33.58	33.8	8,157,904	+0.48%
2026-08-10	32.31	33.689	32.23	33.64	9,519,470	+5.49%
2026-08-07	32.19	32.49	31.77	31.89	8,263,152	-1.91%
2026-08-06	32.29	32.86	31.965	32.51	12,873,262	+2.17%
2026-08-05	32.59	32.66	31.72	31.82	12,502,692	-1.67%
2026-08-04	31.49	32.425	31.44	32.36	13,958,807	+1.47%
2026-08-03	31.75	32.14	31.2	31.89	10,271,272	-1.12%
2026-07-31	32	32.36	31.51	32.25	9,285,515	+1.93%
2026-07-30	31.21	31.7	30.98	31.64	8,231,081	+1.44%
2026-07-29	32	32.03	31.12	31.19	12,571,492	-0.13%
2026-07-28	32.165	32.225	31.2	31.23	13,398,827	-2.80%
2026-07-27	32.6	33.314	32	32.13	12,373,788	-3.69%
2026-07-24	32.99	33.74	32.9	33.36	12,702,305	+1.99%
2026-07-23	33.5	33.81	32.585	32.71	14,422,733	-0.97%
2026-07-22	33.56	33.815	32.665	33.03	19,471,659	-0.48%
2026-07-21	33.33	33.84	32.375	33.19	34,081,299	-5.47%
2026-07-20	35.25	35.925	35.09	35.11	14,948,556	-0.31%
2026-07-17	35.29	35.36	34.78	35.22	8,618,034	+0.51%
2026-07-16	35.19	35.54	34.82	35.04	8,763,438	-0.60%
2026-07-15	35.52	35.73	34.48	35.25	8,138,638	-0.48%
2026-07-14	36.105	36.2	34.905	35.42	8,653,707	+0.60%
2026-07-13	34.9	35.62	34.75	35.21	8,217,254	+2.38%
2026-07-10	34.24	34.54	34.125	34.39	6,604,525	+0.79%
2026-07-09	34.51	34.75	34.055	34.12	7,133,849	-2.43%
2026-07-08	33.995	35.11	33.8	34.97	17,339,927	+3.49%
2026-07-07	33.3	34.065	33.16	33.79	9,726,722	+2.39%
2026-07-06	32.95	33.6	32.86	33	8,687,203	+0.12%
2026-07-02	33.57	33.627	32.59	32.96	9,431,262	-0.15%
2026-07-01	33.82	34.07	32.98	33.01	9,791,762	-2.77%
2026-06-30	34.4	34.79	33.88	33.95	11,637,497	-0.41%
2026-06-29	34.24	34.57	34	34.09	8,144,996	-0.35%
2026-06-26	34.1	34.495	33.8	34.21	12,232,554	-1.33%
2026-06-25	34.05	34.89	33.73	34.67	13,131,151	+2.27%
2026-06-24	34.59	34.6	33.54	33.9	22,144,943	-3.45%
2026-06-23	34.895	35.405	34.612	35.11	13,682,026	-0.17%
2026-06-22	34.88	35.17	34.361	35.17	12,803,863	+0.69%
2026-06-18	36.015	36.015	34.54	34.93	24,608,769	-3.59%
2026-06-17	37	37.26	36.12	36.23	12,278,411	-2.61%
2026-06-16	37.89	38.12	37.13	37.2	10,633,499	-2.57%
2026-06-15	38.75	38.9	38.05	38.18	14,416,920	-3.59%
2026-06-12	39.36	40.14	39.31	39.6	10,683,794	-0.40%
2026-06-11	40.31	40.41	39.39	39.76	20,808,571	+0.08%
2026-06-10	39.72	40.48	39.6	39.73	7,894,502	+0.28%
2026-06-09	40.5	40.667	39.03	39.62	11,112,259	-2.17%
2026-06-08	39.55	40.59	39.55	40.5	12,982,382	+3.37%
2026-06-05	41.04	41.15	39.05	39.18	7,483,682	-4.95%
2026-06-04	40.71	41.455	40.52	41.22	9,380,864	+0.46%
2026-06-03	40.12	41.255	40.12	41.03	10,678,596	+2.68%
2026-06-02	39.56	40.22	39.485	40.13	8,198,399	+1.98%
2026-06-01	39.342	39.94	38.95	39.35	8,708,093	+1.29%
2026-05-29	39.26	39.32	38.555	38.85	20,832,537	-1.22%
2026-05-28	39.58	39.96	38.61	39.33	10,918,069	-0.68%
2026-05-27	40.45	40.45	38.78	39.6	14,200,407	-3.60%
2026-05-26	41.39	41.84	40.8	41.08	15,203,319	-0.94%
2026-05-22	41.96	41.96	41.01	41.47	9,325,482	-1.17%
2026-05-21	42.71	42.99	41.412	41.96	11,767,195	-0.80%
2026-05-20	43	43.59	42.035	42.3	12,885,614	-1.58%
2026-05-19	43	43.37	42.58	42.98	9,072,439	+0.47%
2026-05-18	41.54	42.93	41.08	42.78	12,099,009	+2.44%
2026-05-15	41.21	41.76	41.07	41.76	9,228,875	+1.14%
2026-05-14	41.04	41.57	40.885	41.29	6,823,968	+0.66%
2026-05-13	41.755	42.08	40.7	41.02	7,656,182	-1.63%