Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 577.80 | 579.09 | 571.00 | 574.00 | 574.00 | 5,371 |
| 2026-01-27 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 10 |
| 2026-01-26 | 590.00 | 591.99 | 590.00 | 591.99 | 591.99 | 643 |
| 2026-01-23 | 585.00 | 615.69 | 585.00 | 613.99 | 613.99 | 60 |
| 2026-01-22 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 14 |
| 2026-01-21 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 122 |
| 2026-01-20 | 568.00 | 568.00 | 561.21 | 561.21 | 561.21 | 1,026 |
| 2026-01-19 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | 0 |
| 2026-01-16 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | 0 |
| 2026-01-15 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | 283 |
| 2026-01-14 | 589.00 | 600.00 | 583.09 | 585.00 | 585.00 | 699 |
| 2026-01-13 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | 151 |
| 2026-01-12 | 589.75 | 589.75 | 570.00 | 570.00 | 570.00 | 35 |
| 2026-01-09 | 586.77 | 589.37 | 584.20 | 586.50 | 586.50 | 8,911 |
| 2026-01-08 | 555.29 | 575.96 | 555.29 | 575.96 | 575.96 | 1,222 |
| 2026-01-07 | 548.24 | 549.00 | 544.00 | 544.00 | 544.00 | 908 |
| 2026-01-06 | 574.00 | 574.00 | 552.00 | 554.54 | 554.54 | 433 |
| 2026-01-05 | 563.20 | 589.00 | 563.20 | 573.12 | 573.12 | 16,871 |
| 2026-01-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6 |
| 2025-12-31 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-30 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 10 |
| 2025-12-29 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2025-12-26 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2025-12-24 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 15 |
| 2025-12-23 | 500.00 | 500.00 | 497.16 | 497.16 | 497.16 | 202 |
| 2025-12-22 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 226 |
| 2025-12-19 | 502.37 | 502.37 | 502.37 | 502.37 | 502.37 | 0 |
| 2025-12-18 | 502.37 | 502.37 | 502.37 | 502.37 | 502.37 | 6 |
| 2025-12-17 | 526.13 | 526.13 | 526.13 | 526.13 | 526.13 | 0 |
| 2025-12-16 | 526.13 | 526.13 | 526.13 | 526.13 | 526.13 | 0 |
| 2025-12-15 | 526.13 | 526.13 | 526.13 | 526.13 | 526.13 | 0 |
| 2025-12-11 | 526.13 | 526.13 | 526.13 | 526.13 | 526.13 | 74 |
| 2025-12-10 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-12-09 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-12-08 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 10 |
| 2025-12-05 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 6 |
| 2025-12-04 | 499.08 | 499.08 | 499.08 | 499.08 | 499.08 | 0 |
| 2025-12-03 | 499.08 | 499.08 | 499.08 | 499.08 | 499.08 | 70 |
| 2025-12-02 | 480.00 | 480.00 | 480.00 | 480.00 | 479.83 | 344 |
| 2025-12-01 | 473.99 | 473.99 | 473.99 | 473.99 | 473.82 | 0 |
| 2025-11-28 | 473.99 | 473.99 | 473.99 | 473.99 | 473.82 | 27 |
| 2025-11-27 | 474.74 | 474.74 | 474.74 | 474.74 | 474.57 | 0 |
| 2025-11-26 | 480.00 | 480.00 | 474.74 | 474.74 | 474.74 | 25 |
| 2025-11-25 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-24 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-21 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-20 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-19 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-18 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-14 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-13 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-12 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2025-11-11 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 152 |
| 2025-11-10 | 504.89 | 504.89 | 504.89 | 504.89 | 504.89 | 83 |
| 2025-11-07 | 510.90 | 510.90 | 510.90 | 510.90 | 510.90 | 0 |
| 2025-11-06 | 506.43 | 513.00 | 504.43 | 510.90 | 510.90 | 185 |
| 2025-11-05 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | 0 |
| 2025-11-04 | 510.00 | 510.00 | 500.00 | 501.40 | 501.40 | 147 |
| 2025-11-03 | 506.01 | 506.01 | 506.01 | 506.01 | 506.01 | 7,309 |
| 2025-10-31 | 503.73 | 503.73 | 503.73 | 503.73 | 503.73 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-04 | 0.1800 MXN |
| 2019-09-03 | 0.1800 MXN |
| 2019-06-04 | 0.1800 MXN |
| 2019-03-05 | 0.1800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.