The highest closing price for Halliburton (HAL) last month was $36.68, on August 31. It was up 16.1% for the month. The latest price is $32.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $37.13 | $37.63 | $36.34 | $36.68 | 17,779,600 |
August 28 2026 | $35.36 | $36.32 | $35.16 | $36.01 | 9,451,000 |
August 27 2026 | $34.23 | $35.74 | $33.97 | $35.33 | 13,090,400 |
August 26 2026 | $33.21 | $34.30 | $32.88 | $34.28 | 13,143,900 |
August 25 2026 | $33.96 | $34.50 | $33.63 | $33.64 | 9,164,100 |
August 24 2026 | $34.91 | $35.10 | $34.04 | $34.47 | 17,802,400 |
August 21 2026 | $35.65 | $35.82 | $34.96 | $35.18 | 8,775,800 |
August 20 2026 | $35.26 | $35.91 | $35.12 | $35.53 | 12,173,500 |
August 19 2026 | $34.95 | $35.28 | $34.65 | $34.86 | 11,000,300 |
August 18 2026 | $34.84 | $35.11 | $34.41 | $34.50 | 7,949,300 |
August 17 2026 | $34.34 | $34.66 | $34.01 | $34.57 | 7,173,000 |
August 14 2026 | $32.90 | $34.41 | $32.88 | $34.26 | 10,182,600 |
August 13 2026 | $32.74 | $33.10 | $32.53 | $32.69 | 7,356,300 |
August 12 2026 | $33.43 | $33.54 | $33.08 | $33.14 | 7,734,800 |
August 11 2026 | $33.53 | $33.79 | $33.42 | $33.64 | 8,157,900 |
August 10 2026 | $32.16 | $33.53 | $32.08 | $33.48 | 9,519,500 |
August 07 2026 | $32.04 | $32.34 | $31.62 | $31.74 | 8,263,200 |
August 06 2026 | $32.14 | $32.71 | $31.82 | $32.36 | 12,873,300 |
August 05 2026 | $32.44 | $32.51 | $31.57 | $31.67 | 12,502,300 |
August 04 2026 | $31.34 | $32.28 | $31.29 | $32.21 | 13,958,700 |
August 03 2026 | $31.60 | $31.99 | $31.06 | $31.74 | 10,271,300 |
Daily pricing data for Halliburton dates back to 6/1/1972, and may be incomplete.