| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $39.17 | $41.46 | $34.54 | $34.93 | 169,773,605 |
May 2026 | $42.28 | $43.41 | $38.40 | $38.69 | 217,635,300 |
April 2026 | $38.31 | $42.21 | $35.36 | $42.12 | 305,096,200 |
March 2026 | $36.70 | $41.01 | $33.35 | $38.82 | 413,399,900 |
February 2026 | $32.41 | $35.86 | $32.22 | $35.67 | 221,731,000 |
January 2026 | $28.08 | $35.23 | $27.96 | $33.22 | 341,416,000 |
December 2025 | $25.82 | $29.40 | $25.64 | $28.00 | 215,413,600 |
November 2025 | $26.36 | $28.22 | $24.54 | $25.82 | 183,362,200 |
October 2025 | $24.21 | $27.23 | $21.13 | $26.43 | 327,162,300 |
September 2025 | $22.16 | $25.29 | $21.07 | $24.22 | 292,818,100 |
August 2025 | $21.64 | $22.34 | $19.93 | $22.21 | 225,451,200 |
July 2025 | $19.84 | $22.64 | $19.63 | $21.89 | 347,242,100 |
June 2025 | $19.49 | $22.97 | $18.92 | $19.92 | 318,139,000 |
May 2025 | $19.23 | $21.52 | $18.63 | $18.99 | 319,309,300 |
April 2025 | $24.47 | $24.95 | $18.14 | $19.21 | 320,395,600 |
March 2025 | $25.52 | $25.72 | $22.70 | $24.59 | 291,156,700 |
February 2025 | $24.72 | $26.36 | $24.21 | $25.38 | 178,565,300 |
January 2025 | $26.77 | $29.26 | $24.85 | $25.04 | 234,421,100 |
December 2024 | $30.56 | $30.71 | $24.55 | $26.17 | 184,799,600 |
November 2024 | $26.76 | $31.18 | $26.42 | $30.50 | 209,278,000 |
October 2024 | $27.59 | $30.09 | $26.09 | $26.55 | 207,269,500 |
September 2024 | $29.05 | $29.40 | $26.35 | $27.81 | 210,377,000 |
August 2024 | $32.79 | $32.95 | $28.85 | $29.59 | 155,769,900 |
July 2024 | $32.32 | $35.29 | $31.03 | $33.01 | 192,320,600 |
June 2024 | $34.75 | $34.76 | $31.03 | $32.15 | 201,835,400 |
Daily pricing data for Halliburton dates back to 6/1/1972, and may be incomplete.