Halliburton Company (HAL) Historical Stock Data
19.99 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAL is down -0.42% a day on average. There have been 14 days where Halliburton Company closed green and 16 days where HAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 19.28 | 19.99 | ↑$0.71 (3.68%) | 18.72 | 20.80 | 19.02M |
| 2025-04-04 | 21.35 | 19.98 | ↓$1.37 (-6.42%) | 19.59 | 21.48 | 21.81M |
| 2025-04-03 | 24.11 | 22.37 | ↓$1.74 (-7.22%) | 22.35 | 24.17 | 18.99M |
| 2025-04-02 | 25.18 | 25.70 | ↑$0.52 (2.07%) | 25.01 | 25.73 | 6.60M |
| 2025-04-01 | 25.25 | 25.53 | ↑$0.28 (1.11%) | 25.07 | 25.65 | 7.58M |
| 2025-03-31 | 24.89 | 25.37 | ↑$0.48 (1.93%) | 24.83 | 25.51 | 10.27M |
| 2025-03-28 | 25.35 | 25.07 | ↓$0.28 (-1.10%) | 24.93 | 25.56 | 6.82M |
| 2025-03-27 | 25.63 | 25.35 | ↓$0.28 (-1.09%) | 25.27 | 25.77 | 9.76M |
| 2025-03-26 | 25.96 | 25.70 | ↓$0.26 (-1.00%) | 25.64 | 26.24 | 7.90M |
| 2025-03-25 | 25.76 | 25.68 | ↓$0.08 (-0.31%) | 25.54 | 26.06 | 7.02M |
| 2025-03-24 | 25.11 | 25.60 | ↑$0.49 (1.95%) | 24.96 | 25.68 | 16.61M |
| 2025-03-21 | 24.82 | 24.73 | ↓$0.09 (-0.36%) | 24.52 | 25.01 | 13.58M |
| 2025-03-20 | 24.89 | 24.99 | ↑$0.10 (0.40%) | 24.72 | 25.34 | 16.33M |
| 2025-03-19 | 25.09 | 25.08 | ↓$0.01 (-0.04%) | 25.03 | 25.43 | 9.75M |
| 2025-03-18 | 25.38 | 25.00 | ↓$0.38 (-1.50%) | 24.63 | 25.45 | 11.84M |
| 2025-03-17 | 25.16 | 25.22 | ↑$0.06 (0.24%) | 25.07 | 25.39 | 8.24M |
| 2025-03-14 | 24.60 | 25.07 | ↑$0.47 (1.91%) | 24.41 | 25.15 | 9.57M |
| 2025-03-13 | 24.69 | 24.34 | ↓$0.35 (-1.42%) | 24.21 | 25.22 | 8.23M |
| 2025-03-12 | 24.69 | 24.71 | ↑$0.02 (0.08%) | 24.48 | 25.01 | 6.58M |
| 2025-03-11 | 24.93 | 24.66 | ↓$0.27 (-1.08%) | 24.48 | 25.05 | 11.42M |
| 2025-03-10 | 25.02 | 24.89 | ↓$0.13 (-0.52%) | 24.70 | 25.43 | 10.79M |
| 2025-03-07 | 24.60 | 25.00 | ↑$0.40 (1.63%) | 24.58 | 25.50 | 13.02M |
| 2025-03-06 | 24.07 | 24.45 | ↑$0.38 (1.58%) | 24.00 | 24.62 | 6.90M |
| 2025-03-05 | 23.71 | 24.19 | ↑$0.48 (2.02%) | 23.42 | 24.34 | 8.87M |
| 2025-03-04 | 24.51 | 24.15 | ↓$0.36 (-1.47%) | 23.80 | 24.68 | 16.56M |
| 2025-03-03 | 26.52 | 25.01 | ↓$1.51 (-5.69%) | 24.75 | 26.72 | 11.95M |
| 2025-02-28 | 26.00 | 26.37 | ↑$0.37 (1.42%) | 25.68 | 26.38 | 6.22M |
| 2025-02-27 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 25.88 | 26.47 | 6.22M |
| 2025-02-26 | 26.33 | 25.92 | ↓$0.41 (-1.56%) | 25.74 | 26.47 | 7.55M |
| 2025-02-25 | 26.75 | 26.23 | ↓$0.52 (-1.94%) | 26.21 | 27.14 | 8.86M |
Create an account or log in to view more rows.
$HAL looking ready to breakout soon.
$HAL come back next earning
$HAL It’s that TIME!! To Double down!
$HAL super bullish
$HAL said y’all dumb af
$HAL my put options are fine
$HAL buy and hold and get rewarded
$HAL upupup!
$HAL omg this is bullshit
$HAL we back