Halliburton (HAL)
NYSE: HAL
· Real-Time Price · USD
21.98
-1.42 (-6.07%)
At close: Oct 10, 2025, 3:59 PM
22.06
0.34%
After-hours: Oct 10, 2025, 07:57 PM EDT
HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.22 | 23.34 | 21.97 | 21.97 | 21.97 | -6.11% | 11,802,266 |
| Oct 9, 2025 | 24.01 | 24.37 | 23.13 | 23.40 | 23.40 | -2.17% | 8,171,319 |
| Oct 8, 2025 | 24.23 | 24.30 | 23.75 | 23.92 | 23.92 | -1.48% | 10,032,800 |
| Oct 7, 2025 | 24.48 | 24.64 | 23.67 | 24.28 | 24.28 | -0.33% | 12,180,932 |
| Oct 6, 2025 | 24.37 | 24.62 | 24.13 | 24.36 | 24.36 | 0.21% | 7,899,161 |
| Oct 3, 2025 | 24.72 | 24.79 | 24.26 | 24.31 | 24.31 | -0.29% | 9,609,136 |
| Oct 2, 2025 | 24.84 | 25.09 | 24.22 | 24.38 | 24.38 | -2.09% | 11,492,600 |
| Oct 1, 2025 | 24.59 | 25.10 | 24.46 | 24.90 | 24.90 | 1.22% | 10,241,128 |
| Sep 30, 2025 | 24.47 | 24.76 | 24.03 | 24.60 | 24.60 | -1.60% | 14,345,329 |
| Sep 29, 2025 | 24.96 | 25.18 | 24.46 | 25.00 | 25.00 | -0.44% | 14,035,532 |
| Sep 26, 2025 | 24.82 | 25.68 | 24.82 | 25.11 | 25.11 | 1.82% | 16,390,100 |
| Sep 25, 2025 | 24.15 | 24.75 | 24.10 | 24.66 | 24.66 | 0.90% | 14,335,000 |
| Sep 24, 2025 | 24.61 | 25.04 | 24.33 | 24.44 | 24.44 | 0.70% | 19,818,300 |
| Sep 23, 2025 | 22.94 | 24.88 | 22.93 | 24.27 | 24.27 | 7.34% | 36,005,649 |
| Sep 22, 2025 | 22.25 | 22.65 | 22.00 | 22.61 | 22.61 | 0.44% | 13,445,100 |
| Sep 19, 2025 | 22.44 | 22.60 | 22.06 | 22.51 | 22.51 | 0.67% | 24,469,809 |
| Sep 18, 2025 | 22.54 | 22.69 | 22.04 | 22.36 | 22.36 | 0.49% | 10,035,127 |
| Sep 17, 2025 | 22.25 | 22.85 | 21.97 | 22.25 | 22.25 | -0.76% | 8,858,000 |
| Sep 16, 2025 | 22.00 | 22.54 | 21.61 | 22.42 | 22.42 | 2.89% | 12,890,725 |
| Sep 15, 2025 | 22.44 | 22.48 | 21.73 | 21.79 | 21.79 | -1.98% | 8,711,447 |
Page 1 of 136