Halliburton Company (HAL) Historical Stock Data
27.96 ↓0.07 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAL is up 0.31% a day on average. There have been 18 days where Halliburton Company closed green and 12 days where HAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 28.05 | 27.96 | ↓$0.09 (-0.32%) | 27.81 | 28.25 | 3M |
| 2025-12-25 | 28.03 | 28.03 | ↑$0.00 (0.00%) | 28.03 | 28.03 | 2.34M |
| 2025-12-24 | 28.17 | 28.03 | ↓$0.14 (-0.50%) | 27.97 | 28.25 | 2.29M |
| 2025-12-23 | 28.19 | 28.17 | ↓$0.02 (-0.07%) | 27.96 | 28.50 | 3.28M |
| 2025-12-22 | 28.01 | 28.19 | ↑$0.18 (0.64%) | 28.00 | 28.62 | 6.64M |
| 2025-12-19 | 27.54 | 27.72 | ↑$0.18 (0.65%) | 27.47 | 27.92 | 25.52M |
| 2025-12-18 | 27.66 | 27.46 | ↓$0.20 (-0.72%) | 27.32 | 27.77 | 6.63M |
| 2025-12-17 | 27.34 | 27.74 | ↑$0.40 (1.46%) | 27.32 | 27.84 | 11.56M |
| 2025-12-16 | 28.01 | 27.19 | ↓$0.82 (-2.93%) | 26.79 | 28.15 | 13.74M |
| 2025-12-15 | 28.57 | 28.41 | ↓$0.16 (-0.56%) | 28.11 | 28.67 | 7.25M |
| 2025-12-12 | 29.42 | 28.62 | ↓$0.80 (-2.72%) | 28.38 | 29.54 | 11.75M |
| 2025-12-11 | 28.77 | 29.12 | ↑$0.35 (1.22%) | 28.77 | 29.67 | 8.30M |
| 2025-12-10 | 28.53 | 29.04 | ↑$0.51 (1.79%) | 28.38 | 29.39 | 11.28M |
| 2025-12-09 | 28.07 | 28.58 | ↑$0.51 (1.82%) | 27.95 | 28.71 | 8.53M |
| 2025-12-08 | 28.31 | 28.08 | ↓$0.23 (-0.81%) | 27.89 | 28.56 | 10.36M |
| 2025-12-05 | 27.89 | 28.45 | ↑$0.56 (2.01%) | 27.88 | 28.65 | 11.69M |
| 2025-12-04 | 27.26 | 27.83 | ↑$0.57 (2.09%) | 27.25 | 27.96 | 9.36M |
| 2025-12-03 | 26.91 | 27.40 | ↑$0.49 (1.82%) | 26.91 | 27.42 | 8.31M |
| 2025-12-02 | 26.59 | 26.91 | ↑$0.32 (1.20%) | 26.04 | 27.01 | 11.26M |
| 2025-12-01 | 26.22 | 26.63 | ↑$0.41 (1.56%) | 26.18 | 27.00 | 6.69M |
| 2025-11-28 | 25.64 | 26.22 | ↑$0.58 (2.26%) | 25.64 | 26.42 | 3.89M |
| 2025-11-26 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.59 | 26.12 | 7.46M |
| 2025-11-25 | 25.75 | 25.69 | ↓$0.06 (-0.23%) | 24.98 | 25.78 | 10.28M |
| 2025-11-24 | 25.75 | 25.67 | ↓$0.08 (-0.31%) | 25.26 | 25.94 | 8.44M |
| 2025-11-21 | 25.37 | 25.82 | ↑$0.45 (1.77%) | 24.92 | 25.86 | 11.07M |
| 2025-11-20 | 26.64 | 25.62 | ↓$1.02 (-3.83%) | 25.47 | 27.08 | 12.53M |
| 2025-11-19 | 26.26 | 26.46 | ↑$0.20 (0.76%) | 26.01 | 26.66 | 6.86M |
| 2025-11-18 | 26.27 | 26.79 | ↑$0.52 (1.98%) | 26.12 | 26.98 | 6.95M |
| 2025-11-17 | 27.19 | 26.62 | ↓$0.57 (-2.10%) | 26.41 | 27.43 | 6.70M |
| 2025-11-14 | 26.95 | 27.30 | ↑$0.35 (1.30%) | 26.56 | 27.81 | 9.68M |
Create an account or log in to view more rows.
$HAL BUY BUY BUY
$HAL lmao wtf was that
$HAL This was indeed a beautiful day.
$HAL I do it for the thrills!
$HAL almost time for the running
$HAL When in doubt...
$HAL looking ready to breakout soon.
$HAL come back next earning
$HAL It’s that TIME!! To Double down!
$HAL super bullish