The highest closing price for Halliburton (HAL) last month was $29.12, on December 11. It was up 8.5% for the month. The latest price is $32.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $28.51 | $28.57 | $28.19 | $28.26 | 4,086,044 |
December 30 2025 | $28.33 | $28.77 | $28.30 | $28.49 | 6,200,297 |
December 29 2025 | $27.99 | $28.24 | $27.93 | $28.15 | 4,424,272 |
December 26 2025 | $28.05 | $28.25 | $27.81 | $27.96 | 3,005,613 |
December 24 2025 | $28.17 | $28.25 | $27.97 | $28.03 | 2,341,108 |
December 23 2025 | $28.19 | $28.50 | $27.96 | $28.17 | 4,505,337 |
December 22 2025 | $28.01 | $28.62 | $27.95 | $28.19 | 7,142,942 |
December 19 2025 | $27.54 | $27.92 | $27.47 | $27.72 | 26,395,760 |
December 18 2025 | $27.66 | $27.77 | $27.32 | $27.46 | 8,327,717 |
December 17 2025 | $27.34 | $27.84 | $27.32 | $27.74 | 12,114,870 |
December 16 2025 | $28.01 | $28.15 | $26.79 | $27.19 | 15,971,140 |
December 15 2025 | $28.57 | $28.69 | $28.11 | $28.41 | 10,022,500 |
December 12 2025 | $29.42 | $29.55 | $28.00 | $28.62 | 12,144,380 |
December 11 2025 | $28.77 | $29.67 | $28.77 | $29.12 | 9,679,975 |
December 10 2025 | $28.53 | $29.39 | $28.38 | $29.04 | 11,399,720 |
December 09 2025 | $28.07 | $28.71 | $27.95 | $28.58 | 11,941,770 |
December 08 2025 | $28.31 | $28.56 | $27.89 | $28.08 | 10,455,340 |
December 05 2025 | $27.89 | $28.65 | $27.88 | $28.45 | 13,609,710 |
December 04 2025 | $27.26 | $27.96 | $27.25 | $27.83 | 9,450,774 |
December 03 2025 | $26.91 | $27.42 | $26.90 | $27.40 | 10,464,190 |
December 02 2025 | $26.42 | $26.84 | $25.88 | $26.74 | 11,259,150 |
December 01 2025 | $26.05 | $26.83 | $26.01 | $26.46 | 9,678,940 |
Daily pricing data for Halliburton dates back to 11/5/1984, and may be incomplete.
