HAL
Halliburton Company
NYQ
$40.13
+0.78
(+1.98%)
Neutral · -0.27σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $39.56 | $40.22 | $39.49 | $40.13 | 8.2M |
| 2026-06-01 | $39.34 | $39.94 | $38.95 | $39.35 | 8.7M |
| 2026-05-29 | $39.26 | $39.32 | $38.56 | $38.85 | 20.8M |
| 2026-05-28 | $39.58 | $39.96 | $38.61 | $39.33 | 10.9M |
| 2026-05-27 | $40.45 | $40.45 | $38.78 | $39.60 | 14.2M |
| 2026-05-26 | $41.39 | $41.84 | $40.80 | $41.08 | 15.2M |
| 2026-05-22 | $41.96 | $41.96 | $41.01 | $41.47 | 9.3M |
| 2026-05-21 | $42.71 | $42.99 | $41.41 | $41.96 | 11.8M |
| 2026-05-20 | $43.00 | $43.59 | $42.04 | $42.30 | 12.9M |
| 2026-05-19 | $43.00 | $43.37 | $42.58 | $42.98 | 9.1M |
| 2026-05-18 | $41.54 | $42.93 | $41.08 | $42.78 | 12.1M |
| 2026-05-15 | $41.21 | $41.76 | $41.07 | $41.76 | 9.2M |
| 2026-05-14 | $41.04 | $41.57 | $40.89 | $41.29 | 6.8M |
| 2026-05-13 | $41.76 | $42.08 | $40.70 | $41.02 | 7.7M |
| 2026-05-12 | $40.61 | $41.72 | $40.42 | $41.70 | 13.2M |
| 2026-05-11 | $40.16 | $40.52 | $39.70 | $40.26 | 7.4M |
| 2026-05-08 | $39.15 | $40.34 | $39.14 | $39.83 | 9.0M |
| 2026-05-07 | $39.95 | $39.99 | $38.83 | $39.12 | 12.6M |
| 2026-05-06 | $40.46 | $40.78 | $39.79 | $40.40 | 12.0M |
| 2026-05-05 | $41.84 | $42.19 | $41.59 | $41.72 | 6.6M |
| 2026-05-04 | $41.73 | $42.10 | $41.27 | $41.98 | 7.3M |
| 2026-05-01 | $42.46 | $42.46 | $41.37 | $41.66 | 9.6M |
| 2026-04-30 | $41.40 | $42.39 | $41.22 | $42.30 | 13.2M |
| 2026-04-29 | $41.10 | $41.83 | $40.87 | $41.81 | 11.8M |
| 2026-04-28 | $40.57 | $41.07 | $40.16 | $40.81 | 11.3M |
| 2026-04-27 | $40.39 | $40.75 | $40.04 | $40.13 | 14.3M |
| 2026-04-24 | $39.80 | $40.37 | $39.08 | $40.36 | 14.4M |
| 2026-04-23 | $39.11 | $40.31 | $38.91 | $39.65 | 14.1M |
| 2026-04-22 | $39.01 | $39.53 | $38.78 | $39.11 | 16.6M |
| 2026-04-21 | $38.03 | $38.69 | $37.64 | $38.15 | 20.6M |
| 2026-04-20 | $36.97 | $37.74 | $36.23 | $36.68 | 23.3M |
| 2026-04-17 | $36.03 | $37.45 | $35.51 | $37.15 | 15.3M |
| 2026-04-16 | $37.54 | $38.31 | $37.41 | $38.15 | 10.0M |
| 2026-04-15 | $37.65 | $38.17 | $37.36 | $37.54 | 8.8M |
| 2026-04-14 | $38.29 | $38.40 | $37.31 | $37.51 | 9.6M |
| 2026-04-13 | $38.13 | $38.67 | $37.91 | $38.61 | 13.8M |
| 2026-04-10 | $37.63 | $38.10 | $37.21 | $37.59 | 11.3M |
| 2026-04-09 | $37.86 | $38.44 | $37.27 | $37.69 | 12.5M |
| 2026-04-08 | $36.40 | $38.07 | $36.05 | $37.80 | 25.8M |
| 2026-04-07 | $38.07 | $38.76 | $37.45 | $38.72 | 15.3M |
| 2026-04-06 | $38.26 | $38.50 | $37.65 | $37.82 | 11.8M |
| 2026-04-02 | $38.60 | $39.36 | $37.86 | $38.17 | 13.6M |
| 2026-04-01 | $38.47 | $38.80 | $37.64 | $38.00 | 17.5M |
| 2026-03-31 | $39.45 | $40.43 | $38.59 | $38.99 | 18.5M |
| 2026-03-30 | $40.91 | $41.18 | $39.23 | $39.26 | 16.0M |
| 2026-03-27 | $38.98 | $40.43 | $38.94 | $40.42 | 15.3M |
| 2026-03-26 | $38.87 | $39.87 | $38.61 | $38.79 | 21.5M |
| 2026-03-25 | $38.00 | $38.83 | $37.97 | $38.63 | 9.3M |
| 2026-03-24 | $37.50 | $38.45 | $37.21 | $38.11 | 11.2M |
| 2026-03-23 | $36.56 | $37.79 | $36.36 | $37.51 | 13.0M |
| 2026-03-20 | $37.24 | $37.36 | $36.23 | $36.53 | 58.8M |
| 2026-03-19 | $36.29 | $37.27 | $35.78 | $36.93 | 18.2M |
| 2026-03-18 | $35.52 | $36.39 | $35.27 | $36.22 | 16.3M |
| 2026-03-17 | $34.37 | $35.86 | $34.37 | $35.64 | 20.0M |
| 2026-03-16 | $33.82 | $34.45 | $33.75 | $34.16 | 20.3M |
| 2026-03-13 | $34.53 | $34.73 | $33.66 | $33.69 | 19.8M |
| 2026-03-12 | $35.22 | $36.03 | $34.83 | $34.84 | 17.7M |
| 2026-03-11 | $34.72 | $36.14 | $34.65 | $35.93 | 14.6M |
| 2026-03-10 | $34.49 | $35.50 | $34.25 | $35.34 | 20.5M |
| 2026-03-09 | $33.78 | $34.76 | $33.49 | $34.65 | 17.8M |
| 2026-03-06 | $34.39 | $34.50 | $33.71 | $34.05 | 18.5M |
| 2026-03-05 | $34.40 | $34.53 | $33.52 | $34.16 | 20.7M |
| 2026-03-04 | $35.09 | $35.35 | $34.07 | $34.43 | 15.4M |
| 2026-03-03 | $35.58 | $36.09 | $34.65 | $35.26 | 14.5M |
| 2026-03-02 | $37.03 | $37.03 | $34.99 | $35.97 | 15.6M |
| 2026-02-27 | $36.02 | $36.19 | $35.42 | $36.00 | 10.2M |
| 2026-02-26 | $34.80 | $36.06 | $34.56 | $35.71 | 10.1M |
| 2026-02-25 | $35.90 | $36.18 | $34.67 | $35.27 | 12.0M |
| 2026-02-24 | $35.36 | $35.97 | $34.89 | $35.79 | 11.0M |
| 2026-02-23 | $35.04 | $35.71 | $34.88 | $35.24 | 10.5M |
| 2026-02-20 | $35.36 | $35.85 | $34.59 | $35.11 | 11.4M |
| 2026-02-19 | $35.15 | $35.61 | $34.92 | $35.37 | 9.1M |
| 2026-02-18 | $34.34 | $34.88 | $34.19 | $34.77 | 10.0M |
| 2026-02-17 | $34.23 | $34.46 | $33.10 | $33.71 | 9.3M |
| 2026-02-13 | $34.14 | $34.54 | $33.82 | $33.96 | 11.5M |
| 2026-02-12 | $35.13 | $35.39 | $33.62 | $34.29 | 15.0M |
| 2026-02-11 | $34.63 | $35.29 | $34.56 | $35.03 | 13.8M |
| 2026-02-10 | $35.06 | $35.21 | $33.78 | $34.02 | 11.7M |
| 2026-02-09 | $34.94 | $35.13 | $34.58 | $34.90 | 7.5M |
| 2026-02-06 | $33.90 | $35.17 | $33.85 | $34.98 | 12.6M |
| 2026-02-05 | $33.77 | $34.10 | $32.96 | $33.84 | 12.4M |
| 2026-02-04 | $33.96 | $34.77 | $33.93 | $34.34 | 17.5M |
| 2026-02-03 | $32.89 | $33.94 | $32.62 | $33.87 | 11.1M |
| 2026-02-02 | $32.71 | $33.30 | $32.51 | $32.83 | 15.1M |
| 2026-01-30 | $33.34 | $33.88 | $32.82 | $33.52 | 13.6M |
| 2026-01-29 | $34.25 | $35.04 | $33.36 | $33.39 | 18.9M |
| 2026-01-28 | $34.52 | $34.56 | $32.83 | $33.36 | 16.3M |
| 2026-01-27 | $34.38 | $34.95 | $33.94 | $34.26 | 9.7M |
| 2026-01-26 | $34.50 | $34.50 | $33.86 | $34.16 | 14.0M |
| 2026-01-23 | $34.73 | $35.55 | $33.91 | $33.95 | 16.1M |
| 2026-01-22 | $33.36 | $33.92 | $32.55 | $33.72 | 16.2M |
| 2026-01-21 | $32.50 | $33.80 | $32.50 | $33.36 | 26.7M |
| 2026-01-20 | $32.40 | $32.85 | $31.86 | $32.06 | 19.4M |
| 2026-01-16 | $32.68 | $32.94 | $32.34 | $32.57 | 10.4M |
| 2026-01-15 | $32.69 | $32.90 | $32.25 | $32.78 | 9.8M |
| 2026-01-14 | $32.79 | $33.72 | $32.70 | $33.04 | 15.9M |
| 2026-01-13 | $32.32 | $32.96 | $32.11 | $32.61 | 13.3M |
| 2026-01-12 | $32.86 | $33.03 | $31.44 | $31.90 | 13.4M |
| 2026-01-09 | $32.30 | $32.76 | $32.14 | $32.63 | 11.5M |
| 2026-01-08 | $30.86 | $32.30 | $30.74 | $32.17 | 19.7M |
| 2026-01-07 | $31.04 | $31.12 | $30.17 | $30.38 | 17.1M |
| 2026-01-06 | $31.76 | $32.11 | $30.64 | $30.83 | 24.5M |
| 2026-01-05 | $32.00 | $33.03 | $31.19 | $31.92 | 47.3M |
| 2026-01-02 | $28.34 | $29.89 | $28.21 | $29.60 | 7.8M |
| 2025-12-31 | $28.51 | $28.57 | $28.19 | $28.26 | 4.1M |
| 2025-12-30 | $28.33 | $28.77 | $28.30 | $28.49 | 6.2M |
| 2025-12-29 | $27.99 | $28.24 | $27.93 | $28.15 | 4.4M |
| 2025-12-26 | $28.05 | $28.25 | $27.81 | $27.96 | 3.0M |
| 2025-12-24 | $28.17 | $28.25 | $27.97 | $28.03 | 2.3M |
| 2025-12-23 | $28.19 | $28.50 | $27.96 | $28.17 | 4.5M |
| 2025-12-22 | $28.01 | $28.62 | $27.95 | $28.19 | 7.1M |
| 2025-12-19 | $27.54 | $27.92 | $27.47 | $27.72 | 26.4M |
| 2025-12-18 | $27.66 | $27.77 | $27.32 | $27.46 | 8.3M |
| 2025-12-17 | $27.34 | $27.84 | $27.32 | $27.74 | 12.1M |
| 2025-12-16 | $28.01 | $28.15 | $26.79 | $27.19 | 16.0M |
| 2025-12-15 | $28.57 | $28.69 | $28.11 | $28.41 | 10.0M |
| 2025-12-12 | $29.42 | $29.55 | $28.00 | $28.62 | 12.1M |
| 2025-12-11 | $28.77 | $29.67 | $28.77 | $29.12 | 9.7M |
| 2025-12-10 | $28.53 | $29.39 | $28.38 | $29.04 | 11.4M |
| 2025-12-09 | $28.07 | $28.71 | $27.95 | $28.58 | 11.9M |
| 2025-12-08 | $28.31 | $28.56 | $27.89 | $28.08 | 10.5M |
| 2025-12-05 | $27.89 | $28.65 | $27.88 | $28.45 | 13.6M |
| 2025-12-04 | $27.26 | $27.96 | $27.25 | $27.83 | 9.5M |
| 2025-12-03 | $26.91 | $27.42 | $26.90 | $27.40 | 10.5M |