Halliburton Company (HAL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	32.19	32.49	31.77	31.89	-1.91%	8,262,600
2026-08-06	32.29	32.86	31.97	32.51	+2.17%	12,873,300
2026-08-05	32.59	32.66	31.72	31.82	-1.67%	12,502,300
2026-08-04	31.49	32.43	31.44	32.36	+1.47%	13,958,700
2026-08-03	31.75	32.14	31.20	31.89	-1.12%	10,271,300
2026-07-31	32.00	32.36	31.51	32.25	+1.93%	9,285,500
2026-07-30	31.21	31.70	30.98	31.64	+1.44%	8,230,800
2026-07-29	32.00	32.03	31.12	31.19	-0.13%	12,568,500
2026-07-28	32.17	32.23	31.20	31.23	-2.80%	13,398,800
2026-07-27	32.60	33.31	32.00	32.13	-3.69%	12,372,500
2026-07-24	32.99	33.74	32.90	33.36	+1.99%	12,702,300
2026-07-23	33.50	33.81	32.59	32.71	-0.97%	14,422,700
2026-07-22	33.56	33.82	32.67	33.03	-0.48%	19,471,700
2026-07-21	33.33	33.84	32.38	33.19	-5.47%	34,081,300
2026-07-20	35.25	35.93	35.09	35.11	-0.31%	14,948,600
2026-07-17	35.29	35.36	34.78	35.22	+0.51%	8,618,000
2026-07-16	35.19	35.54	34.82	35.04	-0.60%	8,763,400
2026-07-15	35.52	35.73	34.48	35.25	-0.48%	8,138,400
2026-07-14	36.11	36.20	34.91	35.42	+0.60%	8,653,700
2026-07-13	34.90	35.62	34.75	35.21	+2.38%	8,217,300
2026-07-10	34.24	34.54	34.13	34.39	+0.79%	6,604,300
2026-07-09	34.51	34.75	34.06	34.12	-2.43%	7,133,800
2026-07-08	34.00	35.11	33.80	34.97	+3.49%	17,339,900
2026-07-07	33.30	34.07	33.16	33.79	+2.39%	9,726,700
2026-07-06	32.95	33.60	32.86	33.00	+0.12%	8,687,000
2026-07-02	33.57	33.63	32.59	32.96	-0.15%	9,431,200
2026-07-01	33.82	34.07	32.98	33.01	-2.77%	9,791,800
2026-06-30	34.40	34.79	33.88	33.95	-0.41%	11,637,500
2026-06-29	34.24	34.57	34.00	34.09	-0.35%	8,144,700
2026-06-26	34.10	34.50	33.80	34.21	-1.33%	12,232,600
2026-06-25	34.05	34.89	33.73	34.67	+2.27%	13,130,400
2026-06-24	34.59	34.60	33.54	33.90	-3.45%	22,144,900
2026-06-23	34.90	35.41	34.61	35.11	-0.17%	13,682,000
2026-06-22	34.88	35.17	34.36	35.17	+0.69%	12,803,900
2026-06-18	36.02	36.02	34.54	34.93	-3.59%	24,608,800
2026-06-17	37.00	37.26	36.12	36.23	-2.61%	12,278,400
2026-06-16	37.89	38.12	37.13	37.20	-2.57%	10,633,500
2026-06-15	38.75	38.90	38.05	38.18	-3.59%	14,416,900
2026-06-12	39.36	40.14	39.31	39.60	-0.40%	10,683,800
2026-06-11	40.31	40.41	39.39	39.76	+0.08%	20,808,600
2026-06-10	39.72	40.48	39.60	39.73	+0.28%	7,894,500
2026-06-09	40.50	40.67	39.03	39.62	-2.17%	11,112,300
2026-06-08	39.55	40.59	39.55	40.50	+3.37%	12,982,400
2026-06-05	41.04	41.15	39.05	39.18	-4.95%	7,483,700
2026-06-04	40.71	41.46	40.52	41.22	+0.46%	9,380,900
2026-06-03	40.12	41.26	40.12	41.03	+2.24%	10,678,600
2026-06-02	39.56	40.22	39.49	40.13	+1.98%	8,198,400
2026-06-01	39.34	39.94	38.95	39.35	+1.29%	8,708,100
2026-05-29	39.26	39.32	38.56	38.85	-1.22%	20,831,900
2026-05-28	39.58	39.96	38.61	39.33	-0.68%	10,917,000
2026-05-27	40.45	40.45	38.78	39.60	-3.60%	14,196,000
2026-05-26	41.39	41.84	40.80	41.08	-0.94%	15,202,100
2026-05-22	41.96	41.96	41.01	41.47	-1.17%	9,325,000
2026-05-21	42.71	42.99	41.41	41.96	-0.80%	11,767,200
2026-05-20	43.00	43.59	42.04	42.30	-1.58%	12,885,600
2026-05-19	43.00	43.37	42.58	42.98	+0.47%	9,072,400
2026-05-18	41.54	42.93	41.08	42.78	+2.44%	12,099,000
2026-05-15	41.21	41.76	41.07	41.76	+1.14%	9,228,900
2026-05-14	41.04	41.57	40.89	41.29	+0.66%	6,824,000
2026-05-13	41.76	42.08	40.70	41.02	-1.63%	7,656,200
2026-05-12	40.61	41.72	40.42	41.70	+3.58%	13,150,000
2026-05-11	40.16	40.52	39.70	40.26	+1.08%	7,402,400
2026-05-08	39.15	40.34	39.14	39.83	+1.81%	9,047,500
2026-05-07	39.95	39.99	38.83	39.12	-3.17%	12,617,500
2026-05-06	40.46	40.78	39.79	40.40	-3.16%	11,972,500
2026-05-05	41.84	42.19	41.59	41.72	-0.62%	6,559,200
2026-05-04	41.73	42.10	41.27	41.98	+0.77%	7,266,600
2026-05-01	42.46	42.46	41.37	41.66	-1.51%	9,614,300
2026-04-30	41.40	42.39	41.22	42.30	+1.17%	13,242,800
2026-04-29	41.10	41.83	40.87	41.81	+2.45%	11,840,800
2026-04-28	40.57	41.07	40.16	40.81	+1.69%	11,335,700
2026-04-27	40.39	40.75	40.04	40.13	-0.57%	14,331,800
2026-04-24	39.80	40.37	39.08	40.36	+1.79%	14,361,500
2026-04-23	39.11	40.31	38.91	39.65	+1.38%	14,121,300
2026-04-22	39.01	39.53	38.78	39.11	+2.52%	16,573,800
2026-04-21	38.03	38.69	37.64	38.15	+4.01%	20,598,000
2026-04-20	36.97	37.74	36.23	36.68	-1.27%	23,299,600
2026-04-17	36.03	37.45	35.51	37.15	-2.62%	15,328,000
2026-04-16	37.54	38.31	37.41	38.15	+1.62%	9,988,100
2026-04-15	37.65	38.17	37.36	37.54	+0.08%	8,812,900
2026-04-14	38.29	38.40	37.31	37.51	-2.85%	9,596,600
2026-04-13	38.13	38.67	37.91	38.61	+2.71%	13,797,400
2026-04-10	37.63	38.10	37.21	37.59	-0.27%	11,347,700
2026-04-09	37.86	38.44	37.27	37.69	-0.29%	12,503,500
2026-04-08	36.40	38.07	36.05	37.80	-2.38%	25,766,800
2026-04-07	38.07	38.76	37.45	38.72	+2.38%	15,288,900
2026-04-06	38.26	38.50	37.65	37.82	-0.92%	11,811,700
2026-04-02	38.60	39.36	37.86	38.17	+0.45%	13,607,700
2026-04-01	38.47	38.80	37.64	38.00	-2.54%	17,541,600
2026-03-31	39.45	40.43	38.59	38.99	-0.69%	18,474,400
2026-03-30	40.91	41.18	39.23	39.26	-2.87%	15,986,800
2026-03-27	38.98	40.43	38.94	40.42	+4.20%	15,304,700
2026-03-26	38.87	39.87	38.61	38.79	+0.41%	21,483,200
2026-03-25	38.00	38.83	37.97	38.63	+1.36%	9,290,800
2026-03-24	37.50	38.45	37.21	38.11	+1.60%	11,196,800
2026-03-23	36.56	37.79	36.36	37.51	+2.68%	12,959,500
2026-03-20	37.24	37.36	36.23	36.53	-1.08%	58,782,200
2026-03-19	36.29	37.27	35.78	36.93	+1.96%	18,154,800
2026-03-18	35.52	36.39	35.27	36.22	+1.63%	16,287,800
2026-03-17	34.37	35.86	34.37	35.64	+4.33%	20,035,300
2026-03-16	33.82	34.45	33.75	34.16	+1.40%	20,262,100
2026-03-13	34.53	34.73	33.66	33.69	-3.30%	19,817,700
2026-03-12	35.22	36.03	34.83	34.84	-3.03%	17,702,100
2026-03-11	34.72	36.14	34.65	35.93	+1.67%	14,622,300
2026-03-10	34.49	35.50	34.25	35.34	+1.99%	20,512,300
2026-03-09	33.78	34.76	33.49	34.65	+1.76%	17,753,100
2026-03-06	34.39	34.50	33.71	34.05	-0.32%	18,535,000
2026-03-05	34.40	34.53	33.52	34.16	-0.78%	20,745,700
2026-03-04	35.09	35.35	34.07	34.43	-2.35%	15,401,000
2026-03-03	35.58	36.09	34.65	35.26	-1.97%	14,537,900
2026-03-02	37.03	37.03	34.99	35.97	-0.08%	15,554,400
2026-02-27	36.02	36.19	35.42	36.00	+0.81%	10,172,700
2026-02-26	34.80	36.06	34.56	35.71	+1.25%	10,052,700
2026-02-25	35.90	36.18	34.67	35.27	-1.45%	12,005,700
2026-02-24	35.36	35.97	34.89	35.79	+1.56%	10,966,800
2026-02-23	35.04	35.71	34.88	35.24	+0.37%	10,502,800
2026-02-20	35.36	35.85	34.59	35.11	-0.74%	11,384,200
2026-02-19	35.15	35.61	34.92	35.37	+1.73%	9,132,400
2026-02-18	34.34	34.88	34.19	34.77	+3.14%	9,986,500
2026-02-17	34.23	34.46	33.10	33.71	-0.74%	9,323,500
2026-02-13	34.14	34.54	33.82	33.96	-0.96%	11,533,900
2026-02-12	35.13	35.39	33.62	34.29	-2.11%	14,968,500
2026-02-11	34.63	35.29	34.56	35.03	+2.97%	13,765,400
2026-02-10	35.06	35.21	33.78	34.02	-2.52%	11,722,900
2026-02-09	34.94	35.13	34.58	34.90	-0.23%	7,481,200
2026-02-06	33.90	35.17	33.85	34.98	+3.37%	12,640,900
2026-02-05	33.77	34.10	32.96	33.84	-1.46%	12,449,100
2026-02-04	33.96	34.77	33.93	34.34	+1.39%	17,463,700
2026-02-03	32.89	33.94	32.62	33.87	+3.17%	11,104,600
2026-02-02	32.71	33.30	32.51	32.83	-2.06%	15,073,500
2026-01-30	33.34	33.88	32.82	33.52	+0.39%	13,557,300
2026-01-29	34.25	35.04	33.36	33.39	+0.09%	18,945,000
2026-01-28	34.52	34.56	32.83	33.36	-2.63%	16,317,700
2026-01-27	34.38	34.95	33.94	34.26	+0.29%	9,721,700
2026-01-26	34.50	34.50	33.86	34.16	+0.62%	13,985,800
2026-01-23	34.73	35.55	33.91	33.95	+0.68%	16,070,500
2026-01-22	33.36	33.92	32.55	33.72	+1.08%	16,173,900
2026-01-21	32.50	33.80	32.50	33.36	+4.05%	26,694,700
2026-01-20	32.40	32.85	31.86	32.06	-1.57%	19,391,000
2026-01-16	32.68	32.94	32.34	32.57	-0.64%	10,404,900
2026-01-15	32.69	32.90	32.25	32.78	-0.79%	9,753,900
2026-01-14	32.79	33.72	32.70	33.04	+1.32%	15,856,100
2026-01-13	32.32	32.96	32.11	32.61	+2.23%	13,266,100
2026-01-12	32.86	33.03	31.44	31.90	-2.24%	13,374,900
2026-01-09	32.30	32.76	32.14	32.63	+1.43%	11,457,500
2026-01-08	30.86	32.30	30.74	32.17	+5.89%	19,696,300
2026-01-07	31.04	31.12	30.17	30.38	-1.46%	17,100,300
2026-01-06	31.76	32.11	30.64	30.83	-3.41%	24,490,600
2026-01-05	32.00	33.03	31.19	31.92	+7.84%	47,339,000
2026-01-02	28.34	29.89	28.21	29.60	+4.74%	7,818,800
2025-12-31	28.51	28.57	28.19	28.26	-0.81%	4,086,000
2025-12-30	28.33	28.77	28.30	28.49	+1.21%	6,200,300
2025-12-29	27.99	28.24	27.93	28.15	+0.68%	4,424,200
2025-12-26	28.05	28.25	27.81	27.96	-0.25%	3,005,600
2025-12-24	28.17	28.25	27.97	28.03	-0.50%	2,341,100
2025-12-23	28.19	28.50	27.96	28.17	-0.07%	4,505,200
2025-12-22	28.01	28.62	27.95	28.19	+1.70%	7,142,900
2025-12-19	27.54	27.92	27.47	27.72	+0.95%	26,395,800
2025-12-18	27.66	27.77	27.32	27.46	-1.01%	8,327,700
2025-12-17	27.34	27.84	27.32	27.74	+2.02%	12,114,900
2025-12-16	28.01	28.15	26.79	27.19	-4.29%	15,971,100
2025-12-15	28.57	28.69	28.11	28.41	-0.73%	10,022,500
2025-12-12	29.42	29.55	28.00	28.62	-1.72%	12,144,400
2025-12-11	28.77	29.67	28.77	29.12	+0.28%	9,680,000
2025-12-10	28.53	29.39	28.38	29.04	+1.61%	11,399,700
2025-12-09	28.07	28.71	27.95	28.58	+1.78%	11,941,800
2025-12-08	28.31	28.56	27.89	28.08	-1.30%	10,455,200
2025-12-05	27.89	28.65	27.88	28.45	+2.23%	13,609,700
2025-12-04	27.26	27.96	27.25	27.83	+1.57%	9,450,800
2025-12-03	26.91	27.42	26.90	27.40	+1.82%	10,464,200
2025-12-02	26.59	27.01	26.04	26.91	+1.05%	11,259,200
2025-12-01	26.22	27.00	26.18	26.63	+1.56%	10,471,300
2025-11-28	25.64	26.42	25.63	26.22	+1.67%	3,968,300
2025-11-26	25.79	26.12	25.59	25.79	+0.39%	7,935,700
2025-11-25	25.75	25.78	24.98	25.69	+0.08%	10,284,000
2025-11-24	25.75	25.94	25.26	25.67	-0.58%	13,998,200
2025-11-21	25.37	25.86	24.92	25.82	+0.78%	13,324,400
2025-11-20	26.64	27.08	25.47	25.62	-3.17%	12,537,600
2025-11-19	26.26	26.66	26.01	26.46	-1.23%	8,311,300
2025-11-18	26.27	26.98	26.12	26.79	+0.64%	8,400,000
2025-11-17	27.19	27.44	26.41	26.62	-2.49%	8,263,600
2025-11-14	26.95	27.81	26.56	27.30	+1.04%	9,703,700
2025-11-13	26.93	27.68	26.89	27.02	+0.33%	11,483,200
2025-11-12	27.77	28.19	26.82	26.93	-4.03%	11,730,300
2025-11-11	27.77	28.66	27.72	28.06	+1.26%	11,807,600
2025-11-10	27.78	27.92	27.15	27.71	+0.51%	8,446,500
2025-11-07	27.48	27.69	26.96	27.57	+0.88%	6,677,100
2025-11-06	27.33	28.13	27.15	27.33	+0.85%	10,367,700
2025-11-05	26.86	27.43	26.68	27.10	+1.08%	7,909,200
2025-11-04	26.81	27.43	26.69	26.81	-1.36%	9,532,600
2025-11-03	26.77	27.53	26.72	27.18	+1.27%	8,681,200
2025-10-31	27.09	27.24	26.47	26.84	-0.45%	9,175,500
2025-10-30	27.15	27.65	26.94	26.96	-1.89%	9,772,900
2025-10-29	26.62	27.56	26.62	27.48	+3.23%	11,791,200
2025-10-28	26.76	26.95	26.45	26.62	-0.67%	8,571,600
2025-10-27	26.95	27.34	26.80	26.80	+0.94%	9,648,400
2025-10-24	27.20	27.21	26.55	26.55	-2.46%	12,314,400
2025-10-23	26.80	27.39	26.62	27.22	+3.46%	20,225,000
2025-10-22	26.19	26.64	25.71	26.31	+4.24%	25,418,200
2025-10-21	24.57	25.47	24.12	25.24	+11.58%	39,857,100
2025-10-20	22.30	22.73	22.22	22.62	+1.57%	18,902,600
2025-10-17	21.73	22.44	21.51	22.27	+2.06%	19,104,300
2025-10-16	22.55	22.62	21.46	21.82	-2.55%	22,870,500
2025-10-15	22.91	22.98	22.08	22.39	-0.22%	18,225,900
2025-10-14	22.01	22.66	21.91	22.44	-0.27%	10,007,300
2025-10-13	22.32	22.61	21.81	22.50	+2.41%	9,793,600
2025-10-10	23.22	23.34	21.97	21.97	-6.11%	11,857,500
2025-10-09	24.01	24.37	23.13	23.40	-2.17%	8,171,300
2025-10-08	24.23	24.30	23.75	23.92	-1.48%	10,032,800
2025-10-07	24.48	24.64	23.67	24.28	-0.33%	12,180,800
2025-10-06	24.37	24.62	24.13	24.36	+0.21%	7,899,000
2025-10-03	24.72	24.79	24.26	24.31	-0.29%	9,609,100
2025-10-02	24.84	25.09	24.22	24.38	-2.09%	11,492,600
2025-10-01	24.59	25.10	24.46	24.90	+1.22%	10,240,700
2025-09-30	24.47	24.76	24.03	24.60	-1.60%	14,345,300
2025-09-29	24.96	25.18	24.46	25.00	-0.44%	14,035,500
2025-09-26	24.82	25.68	24.82	25.11	+1.82%	16,390,100
2025-09-25	24.15	24.75	24.10	24.66	+0.90%	14,335,000
2025-09-24	24.61	25.04	24.33	24.44	+0.70%	19,818,300
2025-09-23	22.94	24.88	22.93	24.27	+7.34%	36,005,600
2025-09-22	22.25	22.65	22.00	22.61	+0.44%	13,445,100
2025-09-19	22.44	22.60	22.06	22.51	+0.67%	24,469,800
2025-09-18	22.54	22.69	22.04	22.36	+0.49%	10,035,100
2025-09-17	22.25	22.85	21.97	22.25	-0.76%	8,858,000
2025-09-16	22.00	22.54	21.61	22.42	+2.89%	12,890,400
2025-09-15	22.44	22.48	21.73	21.79	-1.98%	8,711,400
2025-09-12	22.50	22.70	22.20	22.23	-0.36%	6,732,300
2025-09-11	22.45	22.71	22.29	22.31	-1.28%	9,071,600
2025-09-10	21.75	22.61	21.61	22.60	+3.91%	13,918,000
2025-09-09	21.93	22.23	21.73	21.75	-0.09%	10,324,500
2025-09-08	22.08	22.15	21.47	21.77	-1.49%	13,427,900
2025-09-05	22.10	22.56	21.96	22.10	-1.65%	11,270,300
2025-09-04	21.65	22.48	21.40	22.47	+4.08%	10,583,800
2025-09-03	22.30	22.53	21.57	21.59	-4.85%	12,590,100
2025-09-02	22.67	22.78	22.26	22.69	-0.18%	11,560,000
2025-08-29	22.62	22.86	22.52	22.73	+0.44%	8,064,700
2025-08-28	22.37	22.70	22.07	22.63	+1.48%	11,982,400
2025-08-27	21.84	22.48	21.79	22.30	+1.92%	8,433,700
2025-08-26	22.01	22.29	21.76	21.88	-2.06%	15,318,300
2025-08-25	22.19	22.49	22.01	22.34	+0.31%	8,647,000
2025-08-22	21.41	22.43	21.40	22.27	+4.65%	12,629,800
2025-08-21	20.98	21.38	20.84	21.28	+0.85%	8,431,600
2025-08-20	21.11	21.31	20.79	21.10	-0.05%	10,718,600
2025-08-19	21.32	21.58	20.92	21.11	-1.03%	7,300,700
2025-08-18	21.05	21.55	20.95	21.33	+0.99%	7,962,000
2025-08-15	21.27	21.51	21.12	21.12	-1.08%	7,571,000
2025-08-14	21.00	21.39	20.57	21.35	+0.71%	8,824,300
2025-08-13	20.89	21.21	20.77	21.20	+1.10%	9,061,400
2025-08-12	20.63	21.13	20.53	20.97	+2.29%	10,978,000
2025-08-11	21.02	21.10	20.39	20.50	-1.91%	9,050,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+9.36%). Worst month: Apr (-5.31%). Based on 5 years of daily data (2022–2026).

Jan+3.81%
Feb+0.18%
Mar+1.20%
Apr-5.31%
May-4.85%
Jun-1.17%
Jul+5.81%
Aug-0.96%
Sep+2.49%
Oct+9.36%
Nov+2.33%
Dec-2.00%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Halliburton Company's (HAL) latest close?

31.89 on 2026-08-07, from the Closelook data lake's daily price record.

What is HAL's 52-week high and low?

43.59 high and 20.39 low over the trailing 52 weeks, as of 2026-08-07.

What is Halliburton Company's strongest and weakest month historically?

Historically, HAL's strongest calendar month has been Oct (average +9.36%) and its weakest Apr (average -5.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.