Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 171.08 | 171.08 | 166.43 | 167.79 | 167.79 | 1,057 |
| 2026-10-16 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | 3 |
| 2026-10-15 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | 0 |
| 2026-10-14 | 167.36 | 167.36 | 166.34 | 166.34 | 166.34 | 115 |
| 2026-10-13 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | 10 |
| 2026-10-12 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | 0 |
| 2026-10-09 | 159.75 | 164.31 | 159.75 | 164.31 | 164.31 | 51 |
| 2026-10-08 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | 150 |
| 2026-10-07 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2026-10-06 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2026-10-05 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 4 |
| 2026-10-02 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2026-10-01 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 2 |
| 2026-09-30 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | 2 |
| 2026-09-29 | 168.40 | 168.40 | 164.39 | 164.39 | 164.39 | 372 |
| 2026-09-28 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-09-25 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 4 |
| 2026-09-24 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0 |
| 2026-09-23 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 8 |
| 2026-09-22 | 168.49 | 168.82 | 168.49 | 168.82 | 168.82 | 2 |
| 2026-09-21 | 169.85 | 171.53 | 167.00 | 171.53 | 171.53 | 528 |
| 2026-09-18 | 175.10 | 175.27 | 173.74 | 173.75 | 173.75 | 554 |
| 2026-09-17 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 0 |
| 2026-09-16 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 0 |
| 2026-09-15 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 0 |
| 2026-09-14 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 0 |
| 2026-09-11 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 0 |
| 2026-09-10 | 183.16 | 183.16 | 182.97 | 182.97 | 182.97 | 1,000 |
| 2026-09-09 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 0 |
| 2026-09-08 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 0 |
| 2026-09-07 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 0 |
| 2026-09-04 | 189.81 | 190.19 | 189.81 | 190.19 | 190.19 | 1,026 |
| 2026-09-03 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | 2 |
| 2026-09-02 | 190.01 | 190.80 | 190.01 | 190.38 | 190.38 | 2,000 |
| 2026-09-01 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | 0 |
| 2026-08-31 | 175.34 | 175.34 | 175.34 | 175.34 | 174.73 | 0 |
| 2026-08-28 | 175.34 | 175.34 | 175.34 | 175.34 | 174.73 | 0 |
| 2026-08-27 | 175.34 | 175.34 | 175.34 | 175.34 | 174.73 | 0 |
| 2026-08-26 | 175.34 | 175.34 | 175.34 | 175.34 | 174.73 | 3 |
| 2026-08-25 | 175.34 | 175.34 | 175.34 | 175.34 | 174.73 | 1,000 |
| 2026-08-24 | 183.78 | 183.78 | 183.78 | 183.78 | 183.14 | 0 |
| 2026-08-21 | 183.78 | 183.78 | 183.78 | 183.78 | 183.14 | 0 |
| 2026-08-20 | 183.96 | 184.50 | 183.78 | 183.78 | 183.14 | 33 |
| 2026-08-19 | 180.00 | 180.00 | 180.00 | 180.00 | 179.37 | 0 |
| 2026-08-18 | 180.00 | 180.00 | 180.00 | 180.00 | 179.37 | 1,000 |
| 2026-08-17 | 180.00 | 180.00 | 180.00 | 180.00 | 179.37 | 0 |
| 2026-08-14 | 180.00 | 180.00 | 180.00 | 180.00 | 179.37 | 30 |
| 2026-08-13 | 173.91 | 173.91 | 173.91 | 173.91 | 173.30 | 0 |
| 2026-08-12 | 173.74 | 173.91 | 173.74 | 173.91 | 173.30 | 1,003 |
| 2026-08-11 | 161.16 | 161.16 | 161.16 | 161.16 | 160.60 | 0 |
| 2026-08-10 | 161.16 | 161.16 | 161.16 | 161.16 | 160.60 | 0 |
| 2026-08-07 | 161.16 | 161.16 | 161.16 | 161.16 | 160.60 | 5 |
| 2026-08-06 | 164.32 | 164.32 | 164.32 | 164.32 | 163.74 | 0 |
| 2026-08-05 | 164.32 | 164.32 | 164.32 | 164.32 | 163.74 | 0 |
| 2026-08-04 | 165.28 | 165.28 | 164.32 | 164.32 | 163.74 | 1,000 |
| 2026-08-03 | 162.00 | 162.00 | 162.00 | 162.00 | 161.43 | 8 |
| 2026-07-31 | 162.24 | 162.88 | 162.24 | 162.88 | 162.31 | 1,005 |
| 2026-07-30 | 160.00 | 160.00 | 160.00 | 160.00 | 159.44 | 0 |
| 2026-07-29 | 158.00 | 162.25 | 158.00 | 160.00 | 159.44 | 1,011 |
| 2026-07-28 | 160.48 | 160.48 | 160.48 | 160.48 | 159.92 | 35 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.6163 USD |
| 2026-06-02 | 0.6174 USD |
| 2026-03-03 | 0.6224 USD |
| 2025-12-02 | 0.6594 USD |
| 2025-09-02 | 0.6357 USD |
| 2025-06-03 | 0.6562 USD |
| 2025-02-28 | 0.6839 USD |
| 2024-12-03 | 0.7376 USD |
| 2024-09-03 | 0.6474 USD |
| 2024-06-04 | 0.6572 USD |
| 2024-03-05 | 0.5945 USD |
| 2023-12-06 | 0.5420 USD |
| 2023-09-05 | 0.5536 USD |
| 2023-06-06 | 0.7977 USD |
| 2023-02-28 | 0.8198 USD |
| 2022-12-07 | 0.6224 USD |
| 2022-09-05 | 0.6469 USD |
| 2022-05-31 | 0.6219 USD |
| 2022-02-25 | 0.5767 USD |
| 2021-12-08 | 0.2561 USD |
| 2021-08-31 | 0.2380 USD |
| 2021-06-01 | 0.2217 USD |
| 2021-03-02 | 0.2546 USD |
| 2020-12-02 | 0.2357 USD |
| 2020-09-01 | 0.2494 USD |
| 2020-06-02 | 0.2359 USD |
| 2020-03-03 | 0.9137 USD |
| 2019-12-04 | 0.7314 USD |
| 2019-09-03 | 0.7520 USD |
| 2019-06-04 | 0.6906 USD |
| 2019-02-28 | 0.7105 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.