Halliburton Co (HAL)

Historical Prices For Halliburton Co (HAL)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	24.59	25.10	24.46	24.90	10,241,061	24.90
9/30/2025	24.47	24.75	24.03	24.60	14,344,956	24.60
9/29/2025	24.96	25.18	24.46	25.00	14,034,744	25.00
9/26/2025	24.82	25.68	24.82	25.11	16,400,158	25.11
9/25/2025	24.15	24.75	24.10	24.66	14,331,594	24.66
9/24/2025	24.61	25.04	24.32	24.44	19,813,590	24.44
9/23/2025	22.94	24.88	22.93	24.27	36,003,516	24.27
9/22/2025	22.25	22.65	22.00	22.61	13,441,340	22.61
9/19/2025	22.44	22.60	22.06	22.51	24,469,816	22.51
9/18/2025	22.54	22.68	22.04	22.36	10,035,042	22.36
9/17/2025	22.25	22.84	21.96	22.25	8,856,955	22.25
9/16/2025	22.00	22.54	21.61	22.42	12,890,705	22.42
9/15/2025	22.44	22.48	21.73	21.79	8,710,040	21.79
9/12/2025	22.50	22.70	22.20	22.23	6,732,345	22.23
9/11/2025	22.45	22.71	22.29	22.31	9,071,291	22.31
9/10/2025	21.75	22.61	21.61	22.60	13,917,800	22.60
9/09/2025	21.93	22.23	21.73	21.75	10,324,644	21.75
9/08/2025	22.08	22.15	21.46	21.77	13,450,072	21.77
9/05/2025	22.10	22.55	21.96	22.10	11,278,297	22.10
9/04/2025	21.65	22.48	21.40	22.47	10,584,068	22.47
9/03/2025	22.30	22.53	21.57	21.59	12,588,994	21.59
9/02/2025	22.67	22.78	22.26	22.69	11,560,144	22.52
8/29/2025	22.62	22.86	22.52	22.73	8,064,661	22.56
8/28/2025	22.37	22.70	22.07	22.63	11,982,507	22.46
8/27/2025	21.84	22.48	21.79	22.30	8,433,726	22.13
8/26/2025	22.01	22.29	21.76	21.88	15,317,052	21.72
8/25/2025	22.19	22.49	22.01	22.34	8,646,860	22.17
8/22/2025	21.41	22.43	21.40	22.27	12,629,815	22.10
8/21/2025	20.98	21.38	20.84	21.28	8,428,659	21.12
8/20/2025	21.11	21.31	20.79	21.10	10,717,693	20.94
8/19/2025	21.32	21.58	20.92	21.11	7,300,335	20.95
8/18/2025	21.05	21.55	20.95	21.33	7,962,089	21.17
8/15/2025	21.27	21.50	21.12	21.12	7,570,997	20.96
8/14/2025	21.00	21.39	20.57	21.35	8,822,757	21.19
8/13/2025	20.89	21.21	20.77	21.20	9,061,274	21.04
8/12/2025	20.63	21.13	20.53	20.97	10,980,949	20.81
8/11/2025	21.02	21.10	20.39	20.50	9,047,724	20.35
8/08/2025	20.99	21.34	20.67	20.90	11,782,717	20.74
8/07/2025	21.54	21.79	20.84	20.88	10,941,661	20.72
8/06/2025	21.96	22.21	21.12	21.22	15,919,430	21.06
8/05/2025	21.87	21.95	21.27	21.68	10,789,620	21.52
8/04/2025	21.52	21.86	21.48	21.67	12,082,736	21.51
8/01/2025	22.14	22.24	21.25	21.60	18,960,587	21.44
7/31/2025	22.22	22.75	22.18	22.40	14,021,873	22.23
7/30/2025	22.96	23.00	22.18	22.40	22,445,732	22.23
7/29/2025	22.75	23.17	22.60	23.08	18,970,898	22.91
7/28/2025	22.55	23.02	22.52	22.84	13,123,362	22.67
7/25/2025	22.49	22.68	22.08	22.45	15,844,847	22.28
7/24/2025	21.95	22.50	21.75	22.42	20,364,026	22.25
7/23/2025	21.62	22.16	21.45	21.97	15,589,530	21.81
7/22/2025	20.70	21.54	20.17	21.39	24,673,542	21.23
7/21/2025	21.37	21.48	21.03	21.18	16,547,257	21.02
7/18/2025	21.75	21.84	21.00	21.22	14,976,996	21.06
7/17/2025	21.09	21.60	21.05	21.54	9,927,025	21.38
7/16/2025	21.34	21.63	20.99	21.24	12,815,916	21.08
7/15/2025	22.05	22.11	21.35	21.39	13,030,168	21.23
7/14/2025	22.97	22.97	21.88	22.02	19,263,245	21.86
7/11/2025	22.11	23.08	22.00	23.08	20,173,986	22.91
7/10/2025	21.91	22.43	21.66	22.16	11,249,228	21.99
7/09/2025	22.07	22.25	21.88	22.04	12,350,597	21.87
7/08/2025	20.95	22.40	20.95	22.16	21,966,211	21.99
7/07/2025	21.34	21.51	20.61	20.89	12,301,974	20.73
7/03/2025	21.76	21.78	21.46	21.52	7,314,292	21.36
7/02/2025	21.59	21.75	21.06	21.71	14,623,066	21.55