Halliburton (HAL)
25.45
0.38 (1.52%)
At close: Mar 31, 2025, 2:24 PM
Halliburton Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.35 | 25.56 | 24.93 | 25.07 | -0.27 | -1.07% | 6,867,373 |
| Mar 27, 2025 | 25.63 | 25.79 | 25.27 | 25.34 | -0.36 | -1.40% | 9,956,780 |
| Mar 26, 2025 | 25.96 | 26.24 | 25.64 | 25.70 | 0.01 | 0.04% | 8,554,116 |
| Mar 25, 2025 | 25.76 | 26.07 | 25.54 | 25.69 | 0.09 | 0.35% | 9,032,639 |
| Mar 24, 2025 | 25.11 | 25.68 | 24.95 | 25.60 | 0.86 | 3.48% | 16,666,643 |
| Mar 21, 2025 | 24.82 | 25.01 | 24.52 | 24.74 | -0.25 | -1.00% | 56,967,314 |
| Mar 20, 2025 | 24.89 | 25.34 | 24.72 | 24.99 | -0.09 | -0.36% | 16,371,521 |
| Mar 19, 2025 | 25.09 | 25.43 | 25.03 | 25.08 | 0.08 | 0.32% | 9,792,245 |
| Mar 18, 2025 | 25.38 | 25.48 | 24.63 | 25.00 | -0.22 | -0.87% | 12,605,506 |
| Mar 17, 2025 | 25.16 | 25.39 | 25.07 | 25.22 | 0.15 | 0.60% | 8,335,023 |
| Mar 14, 2025 | 24.60 | 25.15 | 24.41 | 25.07 | 0.73 | 3.00% | 10,480,442 |
| Mar 13, 2025 | 24.69 | 25.22 | 24.21 | 24.34 | -0.37 | -1.50% | 9,997,358 |
| Mar 12, 2025 | 24.69 | 25.01 | 24.48 | 24.71 | 0.05 | 0.20% | 7,737,242 |
| Mar 11, 2025 | 24.93 | 25.06 | 24.48 | 24.66 | -0.23 | -0.92% | 12,843,300 |
| Mar 10, 2025 | 25.02 | 25.43 | 24.70 | 24.89 | -0.11 | -0.44% | 10,793,800 |
| Mar 7, 2025 | 24.60 | 25.50 | 24.58 | 25.00 | 0.55 | 2.25% | 17,215,157 |
| Mar 6, 2025 | 24.07 | 24.62 | 24.00 | 24.45 | 0.26 | 1.07% | 8,927,443 |
| Mar 5, 2025 | 23.71 | 24.34 | 23.42 | 24.19 | 0.04 | 0.17% | 12,951,044 |
| Mar 4, 2025 | 24.51 | 24.68 | 23.79 | 24.15 | -0.86 | -3.44% | 17,262,501 |
| Mar 3, 2025 | 26.52 | 26.73 | 24.75 | 25.01 | -1.36 | -5.16% | 16,727,100 |
| Feb 28, 2025 | 26.00 | 26.38 | 25.67 | 26.37 | 0.27 | 1.03% | 9,966,600 |
| Feb 27, 2025 | 26.10 | 26.47 | 25.88 | 26.10 | 0.18 | 0.69% | 7,292,406 |
| Feb 26, 2025 | 26.33 | 26.47 | 25.74 | 25.92 | -0.31 | -1.18% | 7,658,818 |
| Feb 25, 2025 | 26.75 | 27.14 | 26.21 | 26.23 | -0.51 | -1.91% | 9,374,801 |
| Feb 24, 2025 | 26.30 | 26.97 | 26.20 | 26.74 | 0.48 | 1.83% | 13,747,033 |
| Feb 21, 2025 | 26.93 | 27.03 | 26.18 | 26.26 | -0.73 | -2.70% | 10,112,139 |
| Feb 20, 2025 | 26.79 | 27.39 | 26.73 | 26.99 | 0.25 | 0.93% | 8,290,748 |
| Feb 19, 2025 | 26.67 | 27.06 | 26.62 | 26.74 | 0.01 | 0.04% | 10,899,300 |
| Feb 18, 2025 | 26.22 | 27.17 | 26.10 | 26.73 | 0.57 | 2.18% | 9,929,848 |
| Feb 14, 2025 | 26.49 | 26.78 | 26.14 | 26.16 | -0.12 | -0.46% | 8,293,044 |
| Feb 13, 2025 | 25.91 | 26.42 | 25.74 | 26.28 | 0.31 | 1.19% | 7,560,125 |
| Feb 12, 2025 | 26.18 | 26.53 | 25.93 | 25.97 | -0.52 | -1.96% | 7,306,619 |
| Feb 11, 2025 | 26.13 | 26.76 | 26.05 | 26.49 | 0.51 | 1.96% | 10,983,000 |
| Feb 10, 2025 | 25.55 | 26.13 | 25.50 | 25.98 | 0.79 | 3.14% | 6,922,849 |
| Feb 7, 2025 | 25.59 | 25.74 | 25.16 | 25.19 | -0.29 | -1.14% | 8,121,004 |
| Feb 6, 2025 | 26.46 | 26.46 | 25.27 | 25.48 | -0.81 | -3.08% | 10,466,616 |
| Feb 5, 2025 | 26.46 | 26.54 | 26.10 | 26.29 | -0.05 | -0.19% | 8,266,841 |
| Feb 4, 2025 | 25.27 | 26.38 | 25.21 | 26.34 | 0.83 | 3.25% | 12,147,300 |
| Feb 3, 2025 | 25.69 | 25.94 | 25.27 | 25.51 | -0.51 | -1.96% | 11,227,322 |
| Jan 31, 2025 | 26.58 | 26.64 | 25.82 | 26.02 | -0.52 | -1.96% | 11,633,200 |
| Jan 30, 2025 | 26.55 | 26.69 | 26.24 | 26.54 | 0.17 | 0.64% | 9,818,400 |
| Jan 29, 2025 | 26.63 | 26.87 | 26.22 | 26.37 | -0.28 | -1.05% | 16,515,700 |
| Jan 28, 2025 | 27.34 | 27.52 | 26.56 | 26.65 | -0.60 | -2.20% | 12,717,000 |
| Jan 27, 2025 | 27.88 | 28.10 | 27.21 | 27.25 | -0.55 | -1.98% | 14,329,841 |
| Jan 24, 2025 | 28.20 | 28.38 | 27.47 | 27.80 | -0.17 | -0.61% | 13,047,041 |
| Jan 23, 2025 | 28.90 | 28.95 | 27.90 | 27.97 | -0.51 | -1.79% | 16,720,736 |
| Jan 22, 2025 | 29.00 | 29.34 | 28.17 | 28.48 | -1.05 | -3.56% | 17,921,243 |
| Jan 21, 2025 | 30.20 | 30.26 | 29.49 | 29.53 | -0.37 | -1.24% | 14,680,100 |
| Jan 17, 2025 | 29.39 | 30.40 | 29.30 | 29.90 | 0.63 | 2.15% | 14,157,500 |
| Jan 16, 2025 | 28.70 | 29.31 | 28.69 | 29.27 | 0.36 | 1.25% | 8,388,941 |