HAL - HALLIBURTON CO
41.7
1.440 3.453%
Share volume: 12,946,243
Last Updated: 05-12-2026
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$40.26
1.44
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $40.61 | $40.61 | $41.72 | $41.72 | $40.42 | $40.42 | $41.70 | $41.70 | 12,946,243 | $12,946,243.00 |
| 05-11-2026 | $40.16 | $40.16 | $40.52 | $40.52 | $39.70 | $39.70 | $40.26 | $40.26 | 7,402,366 | $7,402,366.00 |
| 05-08-2026 | $39.15 | $39.15 | $40.34 | $40.34 | $39.14 | $39.14 | $39.83 | $39.83 | 9,047,516 | $9,047,516.00 |
| 05-07-2026 | $39.95 | $39.95 | $39.99 | $39.99 | $38.83 | $38.83 | $39.12 | $39.12 | 12,617,506 | $12,617,506.00 |
| 05-06-2026 | $40.46 | $40.46 | $40.78 | $40.78 | $39.79 | $39.79 | $40.40 | $40.40 | 11,972,483 | $11,972,483.00 |
| 05-05-2026 | $41.84 | $41.84 | $42.19 | $42.19 | $41.59 | $41.59 | $41.72 | $41.72 | 6,559,219 | $6,559,219.00 |
| 05-04-2026 | $41.73 | $41.73 | $42.10 | $42.10 | $41.27 | $41.27 | $41.98 | $41.98 | 7,266,595 | $7,266,595.00 |
| 05-01-2026 | $42.46 | $42.46 | $42.46 | $42.46 | $41.37 | $41.37 | $41.66 | $41.66 | 9,614,272 | $9,614,272.00 |
| 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 |