MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAL — Halliburton Company
NYSEHalliburton Company
$31.85
-0.03(-0.09%)
- O
- 31.67
- H
- 32.24
- L
- 31.50
- V
- 8.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.85
Period Return+53.86%
Period High$43.59
Period Low$19.22
Avg Daily Volume13.24M
Total Trading Days365
HAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.67 | $32.24 | $31.50 | $31.85 | $-0.03 | -0.09% | 8,057,594 | $31.93 | $31.50 $32.24 |
| Oct 1, 2026 | $31.70 | $31.99 | $31.49 | $31.88 | +$0.08 | +0.25% | 9,731,965 | $31.84 | $31.49 $31.99 |
| Sep 30, 2026 | $31.60 | $32.05 | $31.26 | $31.80 | +$0.26 | +0.82% | 13,874,379 | $31.80 | $31.26 $32.05 |
| Sep 29, 2026 | $32.02 | $32.15 | $31.45 | $31.54 | $-0.89 | -2.74% | 9,763,265 | $31.71 | $31.45 $32.15 |
| Sep 28, 2026 | $32.97 | $32.97 | $32.34 | $32.43 | $-0.33 | -1.01% | 10,552,197 | $32.58 | $32.34 $32.97 |
| Sep 25, 2026 | $32.40 | $32.81 | $32.22 | $32.76 | +$0.00 | +0.00% | 9,834,424 | $32.62 | $32.22 $32.81 |
| Sep 24, 2026 | $33.35 | $33.41 | $32.68 | $32.76 | $-0.25 | -0.76% | 7,591,799 | $32.91 | $32.68 $33.41 |
| Sep 23, 2026 | $33.02 | $33.46 | $32.73 | $33.01 | +$0.16 | +0.49% | 6,225,366 | $33.06 | $32.73 $33.46 |
| Sep 22, 2026 | $33.00 | $33.44 | $32.71 | $32.85 | $-0.54 | -1.62% | 11,767,140 | $33.01 | $32.71 $33.44 |
| Sep 21, 2026 | $33.52 | $33.75 | $32.84 | $33.39 | $-0.25 | -0.74% | 9,198,100 | $33.31 | $32.84 $33.75 |
| Sep 18, 2026 | $33.85 | $33.97 | $33.58 | $33.64 | $-0.39 | -1.15% | 18,688,604 | $33.69 | $33.58 $33.97 |
| Sep 17, 2026 | $34.40 | $34.63 | $33.82 | $34.03 | $-0.48 | -1.39% | 13,480,468 | $34.03 | $33.82 $34.63 |
| Sep 16, 2026 | $35.46 | $35.56 | $34.12 | $34.51 | $-1.16 | -3.25% | 13,789,672 | $34.75 | $34.12 $35.56 |
| Sep 15, 2026 | $35.29 | $35.95 | $35.01 | $35.67 | +$0.66 | +1.89% | 9,306,533 | $35.57 | $35.01 $35.95 |
| Sep 14, 2026 | $35.94 | $36.00 | $34.62 | $35.01 | $-0.83 | -2.32% | 9,428,586 | $35.04 | $34.62 $36.00 |
| Sep 11, 2026 | $36.21 | $36.53 | $35.46 | $35.84 | $-0.23 | -0.64% | 9,917,824 | $35.82 | $35.46 $36.53 |
| Sep 10, 2026 | $37.50 | $37.57 | $35.76 | $36.07 | $-1.06 | -2.85% | 8,626,069 | $36.10 | $35.76 $37.57 |
| Sep 9, 2026 | $37.30 | $37.80 | $36.86 | $37.13 | +$0.33 | +0.90% | 9,378,839 | $37.18 | $36.86 $37.80 |
| Sep 8, 2026 | $37.44 | $37.73 | $36.57 | $36.80 | $-0.27 | -0.73% | 8,449,469 | $36.98 | $36.57 $37.73 |
| Sep 4, 2026 | $36.90 | $37.46 | $36.89 | $37.07 | $-0.22 | -0.59% | 12,548,258 | $37.07 | $36.89 $37.46 |
| Sep 3, 2026 | $37.57 | $38.06 | $37.11 | $37.29 | $-0.34 | -0.90% | 10,270,789 | $37.44 | $37.11 $38.06 |
| Sep 2, 2026 | $36.50 | $37.83 | $36.43 | $37.63 | +$0.83 | +2.26% | 11,065,746 | $37.51 | $36.43 $37.83 |
| Sep 1, 2026 | $37.04 | $37.15 | $36.67 | $36.80 | $-0.05 | -0.14% | 9,248,784 | $36.87 | $36.67 $37.15 |
| Aug 31, 2026 | $37.30 | $37.80 | $36.51 | $36.85 | +$0.67 | +1.85% | 17,794,305 | $36.90 | $36.51 $37.80 |
| Aug 28, 2026 | $35.52 | $36.49 | $35.32 | $36.18 | +$0.69 | +1.94% | 9,450,994 | $36.08 | $35.32 $36.49 |
| Aug 27, 2026 | $34.39 | $35.91 | $34.13 | $35.49 | +$1.05 | +3.05% | 13,094,126 | $35.30 | $34.13 $35.91 |
| Aug 26, 2026 | $33.36 | $34.46 | $33.03 | $34.44 | +$0.64 | +1.89% | 13,146,621 | $34.17 | $33.03 $34.46 |
| Aug 25, 2026 | $34.12 | $34.66 | $33.79 | $33.80 | $-0.83 | -2.40% | 9,165,313 | $34.01 | $33.79 $34.66 |
| Aug 24, 2026 | $35.07 | $35.26 | $34.20 | $34.63 | $-0.71 | -2.01% | 17,802,790 | $34.60 | $34.20 $35.26 |
| Aug 21, 2026 | $35.82 | $35.99 | $35.12 | $35.34 | $-0.35 | -0.98% | 8,775,900 | $35.36 | $35.12 $35.99 |