| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $36.85 | $38.83 | $33.49 | $38.63 | 337,001,956 |
February 2026 | $32.55 | $36.02 | $32.35 | $35.83 | 221,730,976 |
January 2026 | $28.20 | $35.38 | $28.07 | $33.36 | 341,416,106 |
December 2025 | $25.93 | $29.52 | $25.75 | $28.12 | 215,413,897 |
November 2025 | $26.47 | $28.34 | $24.64 | $25.93 | 183,363,219 |
October 2025 | $24.32 | $27.34 | $21.22 | $26.54 | 327,163,241 |
September 2025 | $22.25 | $25.39 | $21.16 | $24.33 | 292,819,287 |
August 2025 | $21.73 | $22.44 | $20.01 | $22.31 | 225,455,424 |
July 2025 | $19.92 | $22.74 | $19.72 | $21.99 | 347,243,257 |
June 2025 | $19.57 | $23.06 | $19.00 | $20.00 | 318,147,722 |
May 2025 | $19.31 | $21.60 | $18.71 | $19.07 | 319,318,132 |
April 2025 | $24.58 | $25.05 | $18.22 | $19.29 | 320,396,636 |
March 2025 | $25.63 | $25.83 | $22.80 | $24.69 | 291,159,525 |
February 2025 | $24.83 | $26.47 | $24.32 | $25.49 | 178,566,242 |
January 2025 | $26.89 | $29.38 | $24.95 | $25.15 | 234,450,628 |
December 2024 | $30.69 | $30.84 | $24.65 | $26.28 | 184,803,073 |
November 2024 | $26.88 | $31.31 | $26.53 | $30.63 | 209,280,008 |
October 2024 | $27.70 | $30.21 | $26.20 | $26.67 | 207,273,515 |
September 2024 | $29.17 | $29.52 | $26.46 | $27.93 | 210,378,009 |
August 2024 | $32.93 | $33.09 | $28.97 | $29.72 | 155,770,178 |
July 2024 | $32.46 | $35.44 | $31.16 | $33.15 | 192,323,355 |
June 2024 | $34.90 | $34.91 | $31.16 | $32.29 | 201,848,384 |
May 2024 | $35.57 | $36.47 | $33.93 | $34.90 | 116,810,425 |
April 2024 | $37.68 | $39.52 | $35.60 | $35.63 | 130,808,650 |
March 2024 | $33.58 | $37.66 | $33.16 | $37.49 | 134,116,471 |
Daily pricing data for Halliburton dates back to 3/17/1980, and may be incomplete.
