Halliburton (HAL)
NYSE: HAL
· Real-Time Price · USD
22.32
-0.28 (-1.24%)
At close: Sep 11, 2025, 3:59 PM
22.31
-0.02%
After-hours: Sep 11, 2025, 07:59 PM EDT
HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 22.45 | 22.71 | 22.29 | 22.31 | n/a | -1.28% | 9,064,027 |
| Sep 10, 2025 | 21.75 | 22.61 | 21.61 | 22.60 | 22.60 | 3.91% | 13,918,024 |
| Sep 9, 2025 | 21.93 | 22.23 | 21.73 | 21.75 | 21.75 | -0.09% | 10,324,666 |
| Sep 8, 2025 | 22.08 | 22.15 | 21.47 | 21.77 | 21.77 | -1.49% | 13,427,901 |
| Sep 5, 2025 | 22.10 | 22.56 | 21.96 | 22.10 | 22.10 | -1.65% | 11,270,300 |
| Sep 4, 2025 | 21.65 | 22.48 | 21.40 | 22.47 | 22.47 | 4.08% | 10,584,142 |
| Sep 3, 2025 | 22.30 | 22.53 | 21.57 | 21.59 | 21.59 | -4.85% | 12,590,115 |
| Sep 2, 2025 | 22.67 | 22.78 | 22.26 | 22.69 | 22.52 | -0.18% | 11,560,181 |
| Aug 29, 2025 | 22.62 | 22.86 | 22.52 | 22.73 | 22.56 | 0.44% | 8,064,700 |
| Aug 28, 2025 | 22.37 | 22.70 | 22.07 | 22.63 | 22.46 | 1.48% | 11,982,570 |
| Aug 27, 2025 | 21.84 | 22.48 | 21.79 | 22.30 | 22.13 | 1.92% | 8,433,990 |
| Aug 26, 2025 | 22.01 | 22.29 | 21.76 | 21.88 | 21.72 | -2.06% | 15,318,334 |
| Aug 25, 2025 | 22.19 | 22.49 | 22.01 | 22.34 | 22.17 | 0.31% | 8,647,021 |
| Aug 22, 2025 | 21.41 | 22.43 | 21.40 | 22.27 | 22.10 | 4.65% | 12,629,802 |
| Aug 21, 2025 | 20.98 | 21.38 | 20.84 | 21.28 | 21.12 | 0.85% | 8,431,636 |
| Aug 20, 2025 | 21.11 | 21.31 | 20.79 | 21.10 | 20.94 | -0.05% | 10,718,620 |
| Aug 19, 2025 | 21.32 | 21.58 | 20.92 | 21.11 | 20.95 | -1.03% | 7,300,700 |
| Aug 18, 2025 | 21.05 | 21.55 | 20.95 | 21.33 | 21.17 | 0.99% | 7,962,099 |
| Aug 15, 2025 | 21.27 | 21.51 | 21.12 | 21.12 | 20.96 | -1.08% | 7,571,000 |
| Aug 14, 2025 | 21.00 | 21.39 | 20.57 | 21.35 | 21.19 | 0.71% | 8,824,300 |