Halliburton (HAL)
NYSE: HAL
· Real-Time Price · USD
21.35
0.15 (0.71%)
At close: Aug 14, 2025, 3:59 PM
21.31
-0.19%
Pre-market: Aug 15, 2025, 09:00 AM EDT
HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.00 | 21.39 | 20.57 | 21.35 | 21.35 | 0.71% | 8,792,861 |
| Aug 13, 2025 | 20.89 | 21.21 | 20.77 | 21.20 | 21.20 | 1.10% | 9,061,417 |
| Aug 12, 2025 | 20.63 | 21.13 | 20.53 | 20.97 | 20.97 | 2.29% | 10,981,125 |
| Aug 11, 2025 | 21.02 | 21.10 | 20.39 | 20.50 | 20.50 | -1.91% | 9,050,305 |
| Aug 8, 2025 | 20.99 | 21.35 | 20.67 | 20.90 | 20.90 | 0.10% | 11,782,704 |
| Aug 7, 2025 | 21.54 | 21.79 | 20.85 | 20.88 | 20.88 | -1.60% | 10,942,317 |
| Aug 6, 2025 | 21.96 | 22.22 | 21.12 | 21.22 | 21.22 | -2.12% | 15,919,438 |
| Aug 5, 2025 | 21.87 | 21.95 | 21.27 | 21.68 | 21.68 | 0.05% | 10,790,100 |
| Aug 4, 2025 | 21.53 | 21.86 | 21.48 | 21.67 | 21.67 | 0.32% | 12,082,800 |
| Aug 1, 2025 | 22.14 | 22.24 | 21.25 | 21.60 | 21.60 | -3.57% | 18,960,581 |
| Jul 31, 2025 | 22.22 | 22.75 | 22.18 | 22.40 | 22.40 | 0.00% | 14,022,017 |
| Jul 30, 2025 | 22.96 | 23.00 | 22.18 | 22.40 | 22.40 | -2.95% | 22,446,500 |
| Jul 29, 2025 | 22.75 | 23.17 | 22.60 | 23.08 | 23.08 | 1.05% | 18,971,039 |
| Jul 28, 2025 | 22.55 | 23.02 | 22.52 | 22.84 | 22.84 | 1.74% | 13,123,416 |
| Jul 25, 2025 | 22.49 | 22.68 | 22.08 | 22.45 | 22.45 | 0.13% | 15,844,835 |
| Jul 24, 2025 | 21.96 | 22.50 | 21.75 | 22.42 | 22.42 | 2.05% | 20,364,713 |
| Jul 23, 2025 | 21.62 | 22.16 | 21.45 | 21.97 | 21.97 | 2.71% | 15,590,600 |
| Jul 22, 2025 | 20.70 | 21.54 | 20.17 | 21.39 | 21.39 | 0.99% | 24,674,422 |
| Jul 21, 2025 | 21.37 | 21.48 | 21.03 | 21.18 | 21.18 | -0.19% | 16,555,437 |
| Jul 18, 2025 | 21.75 | 21.84 | 21.00 | 21.22 | 21.22 | -1.49% | 14,977,000 |