Halliburton Company (HAL) Historical Stock Data

28.45 ↑0.00 (0.00%)

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 19 days where Halliburton Company closed green and 11 days where HAL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-13	26.93	27.02	↑$0.09 (0.33%)	26.89	27.68	9.60M
2025-11-12	27.77	26.93	↓$0.84 (-3.02%)	26.82	28.19	9.91M
2025-11-11	27.77	28.06	↑$0.29 (1.04%)	27.72	28.66	11.80M
2025-11-10	27.78	27.71	↓$0.07 (-0.25%)	27.15	27.92	7.08M
2025-11-07	27.48	27.57	↑$0.09 (0.33%)	26.96	27.69	6.67M
2025-11-06	27.33	27.33	↑$0.00 (0.00%)	27.15	28.13	8.58M
2025-11-05	26.86	27.10	↑$0.24 (0.89%)	26.68	27.43	6M
2025-11-04	26.81	26.81	↑$0.00 (0.00%)	26.69	27.43	9.50M
2025-11-03	26.77	27.18	↑$0.41 (1.53%)	26.72	27.53	7.33M
2025-10-31	27.09	26.84	↓$0.25 (-0.92%)	26.47	27.24	9.17M
2025-10-30	27.15	26.96	↓$0.19 (-0.70%)	26.94	27.65	9.68M
2025-10-29	26.62	27.48	↑$0.86 (3.23%)	26.62	27.56	10.28M
2025-10-28	26.76	26.63	↓$0.13 (-0.49%)	26.45	26.95	7.72M
2025-10-27	26.95	26.80	↓$0.15 (-0.56%)	26.80	27.34	9.61M
2025-10-24	27.20	26.55	↓$0.65 (-2.37%)	26.55	27.21	10.53M