HAL - HALLIBURTON CO
41.66
-0.640 -1.536%
Share volume: 9,614,272
Last Updated: 05-01-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$42.30
-0.64
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $42.46 | $42.46 | $42.46 | $42.46 | $41.37 | $41.37 | $41.66 | $41.66 | 9,614,272 | $9,603,954.00 |
| 04-30-2026 | $41.40 | $41.40 | $42.39 | $42.39 | $41.22 | $41.22 | $42.30 | $42.30 | 13,242,818 | $13,242,818.00 |
| 04-29-2026 | $41.10 | $41.10 | $41.83 | $41.83 | $40.87 | $40.87 | $41.81 | $41.81 | 11,840,797 | $11,840,797.00 |
| 04-28-2026 | $40.57 | $40.57 | $41.07 | $41.07 | $40.16 | $40.16 | $40.81 | $40.81 | 11,335,694 | $11,335,694.00 |
| 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 |