Halliburton Co (HAL)

Last Price33.01

Change-0.94 (-2.77%)

NYSE· Last Trade: Jul 1st, 6:03 PM EDT

Historical Prices For Halliburton Co (HAL)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	34.40	34.79	33.88	33.95	11,635,957	33.95
6/29/2026	34.24	34.57	34.00	34.09	8,144,721	34.09
6/26/2026	34.10	34.49	33.80	34.21	12,232,556	34.21
6/25/2026	34.05	34.89	33.73	34.67	13,130,647	34.67
6/24/2026	34.59	34.60	33.54	33.90	22,143,829	33.90
6/23/2026	34.90	35.41	34.61	35.11	14,280,478	35.11
6/22/2026	34.88	35.17	34.36	35.17	12,803,432	35.17
6/18/2026	36.02	36.02	34.54	34.93	24,608,882	34.93
6/17/2026	37.00	37.26	36.12	36.23	12,278,025	36.23
6/16/2026	37.89	38.12	37.13	37.20	10,633,136	37.20
6/15/2026	38.75	38.90	38.05	38.18	14,416,516	38.18
6/12/2026	39.36	40.14	39.31	39.60	10,683,813	39.60
6/11/2026	40.31	40.41	39.39	39.76	20,806,713	39.76
6/10/2026	39.72	40.48	39.60	39.73	7,894,367	39.73
6/09/2026	40.50	40.67	39.03	39.62	11,110,047	39.62
6/08/2026	39.55	40.59	39.55	40.50	12,982,171	40.50
6/05/2026	41.04	41.15	39.05	39.18	7,483,683	39.18
6/04/2026	40.71	41.45	40.52	41.22	9,380,603	41.22
6/03/2026	40.12	41.26	40.12	41.03	10,675,132	41.03
6/02/2026	39.56	40.22	39.48	40.13	8,197,136	39.96
6/01/2026	39.34	39.94	38.95	39.35	8,707,949	39.18
5/29/2026	0.00	39.32	38.55	38.85	20,832,540	38.69
5/28/2026	39.58	39.96	38.61	39.33	10,917,497	39.16
5/27/2026	40.45	40.45	38.78	39.60	14,196,775	39.43
5/26/2026	41.39	41.84	40.80	41.08	15,202,854	40.91
5/22/2026	41.96	41.96	41.01	41.47	9,325,483	41.29
5/21/2026	42.71	42.99	41.41	41.96	11,764,999	41.78
5/20/2026	43.00	43.59	42.03	42.30	12,884,727	42.12
5/19/2026	43.00	43.37	42.58	42.98	9,071,459	42.80
5/18/2026	41.54	42.93	41.08	42.78	12,098,848	42.60
5/15/2026	41.21	41.76	41.07	41.76	9,228,878	41.58
5/14/2026	41.04	41.57	40.88	41.29	6,823,681	41.12
5/13/2026	41.76	42.08	40.70	41.02	7,655,898	40.85
5/12/2026	40.61	41.72	40.42	41.70	13,148,487	41.52
5/11/2026	40.16	40.52	39.70	40.26	7,402,234	40.09
5/08/2026	39.15	40.34	39.14	39.83	9,047,518	39.66
5/07/2026	39.95	39.99	38.83	39.12	12,615,551	38.95
5/06/2026	40.46	40.78	39.79	40.40	11,968,679	40.23
5/05/2026	41.84	42.19	41.59	41.72	6,557,086	41.54
5/04/2026	41.73	42.10	41.27	41.98	7,266,387	41.80
5/01/2026	42.46	42.46	41.37	41.66	9,614,275	41.48
4/30/2026	41.40	42.39	41.22	42.30	13,238,373	42.12
4/29/2026	41.10	41.83	40.87	41.81	11,838,993	41.63
4/28/2026	40.56	41.07	40.16	40.81	11,332,985	40.64
4/27/2026	40.39	40.75	40.03	40.13	14,331,280	39.96
4/24/2026	39.80	40.37	39.08	40.36	14,361,502	40.19
4/23/2026	39.11	40.31	38.91	39.65	14,113,855	39.48
4/22/2026	39.01	39.53	38.78	39.11	16,573,601	38.94
4/21/2026	38.03	38.69	37.64	38.15	20,596,388	37.99
4/20/2026	36.97	37.74	36.23	36.68	23,297,314	36.52
4/17/2026	36.03	37.45	35.51	37.15	15,327,973	36.99
4/16/2026	37.54	38.31	37.41	38.15	9,987,889	37.99
4/15/2026	37.65	38.17	37.36	37.54	8,810,657	37.38
4/14/2026	38.29	38.40	37.31	37.51	9,594,949	37.35
4/13/2026	38.13	38.67	37.91	38.61	13,796,467	38.45
4/10/2026	37.63	38.10	37.21	37.59	11,347,698	37.43
4/09/2026	37.86	38.44	37.27	37.69	12,518,260	37.53
4/08/2026	36.40	38.07	36.05	37.80	25,764,161	37.64
4/07/2026	38.07	38.76	37.45	38.72	15,236,682	38.56
4/06/2026	38.26	38.50	37.65	37.82	11,811,597	37.66
4/02/2026	38.60	39.35	37.86	38.17	13,607,706	38.01