HAL - HALLIBURTON CO
38.15
1.470 3.853%
Share volume: 20,583,810
Last Updated: 04-21-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$36.68
1.47
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $38.03 | $38.03 | $38.69 | $38.69 | $37.64 | $37.64 | $38.15 | $38.15 | 20,583,810 | $20,583,810.00 |
| 04-20-2026 | $36.97 | $36.97 | $37.74 | $37.74 | $36.23 | $36.23 | $36.68 | $36.68 | 23,299,561 | $23,299,561.00 |
| 04-17-2026 | $36.03 | $36.03 | $37.45 | $37.45 | $35.51 | $35.51 | $37.15 | $37.15 | 15,327,970 | $15,327,970.00 |
| 04-16-2026 | $37.54 | $37.54 | $38.31 | $38.31 | $37.41 | $37.41 | $38.15 | $38.15 | 9,988,051 | $9,988,051.00 |
| 04-15-2026 | $37.65 | $37.65 | $38.17 | $38.17 | $37.36 | $37.36 | $37.54 | $37.54 | 8,812,931 | $8,812,931.00 |
| 04-14-2026 | $38.29 | $38.29 | $38.40 | $38.40 | $37.31 | $37.31 | $37.51 | $37.51 | 9,596,554 | $9,596,554.00 |
| 04-13-2026 | $38.13 | $38.13 | $38.67 | $38.67 | $37.91 | $37.91 | $38.61 | $38.61 | 13,797,407 | $13,797,407.00 |
| 04-10-2026 | $37.63 | $37.63 | $38.10 | $38.10 | $37.21 | $37.21 | $37.59 | $37.59 | 11,347,697 | $11,347,697.00 |
| 04-09-2026 | $37.86 | $37.86 | $38.44 | $38.44 | $37.27 | $37.27 | $37.69 | $37.69 | 12,503,475 | $12,503,475.00 |
| 04-08-2026 | $36.40 | $36.40 | $38.07 | $38.07 | $36.05 | $36.05 | $37.80 | $37.80 | 25,766,828 | $25,766,828.00 |