HAL - HALLIBURTON CO
40.81
0.680 1.666%
Share volume: 11,314,851
Last Updated: 04-28-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$40.13
0.68
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $40.57 | $40.57 | $41.07 | $41.07 | $40.16 | $40.16 | $40.81 | $40.81 | 11,314,851 | $11,314,851.00 |
| 04-27-2026 | $40.39 | $40.39 | $40.75 | $40.75 | $40.04 | $40.04 | $40.13 | $40.13 | 14,331,792 | $14,331,792.00 |
| 04-24-2026 | $39.80 | $39.80 | $40.37 | $40.37 | $39.08 | $39.08 | $40.36 | $40.36 | 14,361,501 | $14,361,501.00 |
| 04-23-2026 | $39.11 | $39.11 | $40.31 | $40.31 | $38.91 | $38.91 | $39.65 | $39.65 | 14,121,271 | $14,121,271.00 |
| 04-22-2026 | $39.01 | $39.01 | $39.53 | $39.53 | $38.78 | $38.78 | $39.11 | $39.11 | 16,573,822 | $16,573,822.00 |
| 04-21-2026 | $38.03 | $38.03 | $38.69 | $38.69 | $37.64 | $37.64 | $38.15 | $38.15 | 20,598,037 | $20,598,037.00 |
| 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 |