5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
-16.47%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+55.55%
Halliburton Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $35.82 | $35.34 (-1.34%) | $35.99 | $35.12 | 8.78 M | $29.54 B |
| 08/20/2026 | $35.42 | $35.69 (0.76%) | $36.08 | $35.28 | 12.17 M | $29.84 B |
| 08/19/2026 | $35.11 | $35.02 (-0.26%) | $35.44 | $34.81 | 11.00 M | $29.28 B |
| 08/18/2026 | $35.00 | $34.66 (-0.97%) | $35.27 | $34.57 | 7.95 M | $28.98 B |
| 08/17/2026 | $34.50 | $34.73 (0.67%) | $34.82 | $34.17 | 7.17 M | $29.03 B |
| 08/14/2026 | $33.05 | $34.42 (4.15%) | $34.57 | $33.03 | 10.18 M | $28.78 B |
| 08/13/2026 | $32.89 | $32.84 (-0.15%) | $33.25 | $32.68 | 7.36 M | $27.45 B |
| 08/12/2026 | $33.59 | $33.29 (-0.89%) | $33.70 | $33.23 | 7.74 M | $27.83 B |
| 08/11/2026 | $33.69 | $33.80 (0.33%) | $33.95 | $33.58 | 8.16 M | $28.26 B |
| 08/10/2026 | $32.31 | $33.64 (4.12%) | $33.69 | $32.23 | 9.52 M | $28.12 B |
| 08/07/2026 | $32.19 | $31.89 (-0.93%) | $32.49 | $31.77 | 8.26 M | $26.66 B |
| 08/06/2026 | $32.29 | $32.51 (0.68%) | $32.86 | $31.97 | 12.87 M | $27.18 B |
| 08/05/2026 | $32.59 | $31.82 (-2.36%) | $32.66 | $31.72 | 12.50 M | $26.60 B |
| 08/04/2026 | $31.49 | $32.36 (2.76%) | $32.42 | $31.44 | 13.96 M | $27.05 B |
| 08/03/2026 | $31.75 | $31.89 (0.44%) | $32.14 | $31.20 | 10.27 M | $26.66 B |
| 07/31/2026 | $32.00 | $32.25 (0.78%) | $32.36 | $31.51 | 9.29 M | $26.96 B |
| 07/30/2026 | $31.21 | $31.64 (1.38%) | $31.70 | $30.98 | 8.23 M | $26.45 B |
| 07/29/2026 | $32.00 | $31.19 (-2.53%) | $32.03 | $31.12 | 12.57 M | $26.07 B |
| 07/28/2026 | $32.17 | $31.23 (-2.92%) | $32.23 | $31.20 | 13.40 M | $26.11 B |
| 07/27/2026 | $32.60 | $32.13 (-1.44%) | $33.31 | $32.00 | 12.37 M | $26.86 B |
| 07/24/2026 | $32.99 | $33.36 (1.12%) | $33.74 | $32.90 | 12.70 M | $27.89 B |
| 07/23/2026 | $33.50 | $32.71 (-2.36%) | $33.81 | $32.59 | 14.42 M | $27.35 B |
| 07/22/2026 | $33.56 | $33.03 (-1.58%) | $33.82 | $32.67 | 19.47 M | $27.61 B |
| 07/21/2026 | $33.33 | $33.19 (-0.42%) | $33.84 | $32.38 | 34.08 M | $27.75 B |
| 07/20/2026 | $35.25 | $35.11 (-0.4%) | $35.92 | $35.09 | 14.95 M | $29.35 B |
| 07/17/2026 | $35.29 | $35.22 (-0.2%) | $35.36 | $34.78 | 8.62 M | $29.44 B |
| 07/16/2026 | $35.19 | $35.04 (-0.43%) | $35.54 | $34.82 | 8.76 M | $29.33 B |
| 07/15/2026 | $35.52 | $35.25 (-0.76%) | $35.73 | $34.48 | 8.14 M | $29.50 B |
| 07/14/2026 | $36.10 | $35.42 (-1.88%) | $36.20 | $34.91 | 8.65 M | $29.65 B |
| 07/13/2026 | $34.90 | $35.21 (0.89%) | $35.62 | $34.75 | 8.22 M | $29.47 B |
| 07/10/2026 | $34.24 | $34.39 (0.44%) | $34.54 | $34.13 | 6.60 M | $28.78 B |
| 07/09/2026 | $34.51 | $34.12 (-1.13%) | $34.75 | $34.06 | 7.13 M | $28.56 B |
| 07/08/2026 | $33.99 | $34.97 (2.88%) | $35.11 | $33.80 | 17.34 M | $29.27 B |
| 07/07/2026 | $33.30 | $33.79 (1.47%) | $34.07 | $33.16 | 9.73 M | $28.28 B |
| 07/06/2026 | $32.95 | $33.00 (0.15%) | $33.60 | $32.86 | 8.69 M | $27.62 B |
| 07/02/2026 | $33.57 | $32.96 (-1.82%) | $33.63 | $32.59 | 9.43 M | $27.59 B |
| 07/01/2026 | $33.82 | $33.01 (-2.4%) | $34.07 | $32.98 | 9.79 M | $27.63 B |
| 06/30/2026 | $34.40 | $33.95 (-1.31%) | $34.79 | $33.88 | 11.64 M | $28.42 B |
| 06/29/2026 | $34.24 | $34.09 (-0.44%) | $34.57 | $34.00 | 8.14 M | $28.53 B |
| 06/26/2026 | $34.10 | $34.21 (0.32%) | $34.49 | $33.80 | 12.23 M | $28.63 B |
| 06/25/2026 | $34.05 | $34.67 (1.82%) | $34.89 | $33.73 | 13.13 M | $29.02 B |
| 06/24/2026 | $34.59 | $33.90 (-1.99%) | $34.60 | $33.54 | 22.14 M | $28.37 B |
| 06/23/2026 | $34.90 | $35.11 (0.6%) | $35.41 | $34.61 | 13.68 M | $29.39 B |
| 06/22/2026 | $34.88 | $35.17 (0.83%) | $35.17 | $34.36 | 12.80 M | $29.44 B |
| 06/18/2026 | $36.02 | $34.93 (-3.03%) | $36.02 | $34.54 | 24.61 M | $29.24 B |
| 06/17/2026 | $37.00 | $36.23 (-2.08%) | $37.26 | $36.12 | 12.28 M | $30.32 B |
| 06/16/2026 | $37.89 | $37.20 (-1.82%) | $38.12 | $37.13 | 10.63 M | $31.14 B |
| 06/15/2026 | $38.75 | $38.18 (-1.47%) | $38.90 | $38.05 | 14.42 M | $31.96 B |
| 06/12/2026 | $39.36 | $39.60 (0.61%) | $40.14 | $39.31 | 10.68 M | $33.15 B |
| 06/11/2026 | $40.31 | $39.76 (-1.36%) | $40.41 | $39.39 | 20.81 M | $33.28 B |
| 06/10/2026 | $39.72 | $39.73 (0.03%) | $40.48 | $39.60 | 7.89 M | $33.25 B |
| 06/09/2026 | $40.50 | $39.62 (-2.17%) | $40.67 | $39.03 | 11.11 M | $33.16 B |
| 06/08/2026 | $39.55 | $40.50 (2.4%) | $40.59 | $39.55 | 12.98 M | $33.90 B |
| 06/05/2026 | $41.04 | $39.18 (-4.53%) | $41.15 | $39.05 | 7.48 M | $32.79 B |
| 06/04/2026 | $40.71 | $41.22 (1.25%) | $41.46 | $40.52 | 9.38 M | $34.50 B |
| 06/03/2026 | $40.12 | $41.03 (2.27%) | $41.26 | $40.12 | 10.68 M | $34.34 B |
| 06/02/2026 | $39.56 | $40.13 (1.44%) | $40.22 | $39.49 | 8.20 M | $33.59 B |
| 06/01/2026 | $39.34 | $39.35 (0.03%) | $39.94 | $38.95 | 8.71 M | $32.94 B |
| 05/29/2026 | $39.26 | $38.85 (-1.04%) | $39.32 | $38.56 | 20.83 M | $32.52 B |
| 05/28/2026 | $39.58 | $39.33 (-0.63%) | $39.96 | $38.61 | 10.92 M | $32.92 B |
| 05/27/2026 | $40.45 | $39.60 (-2.1%) | $40.45 | $38.78 | 14.20 M | $33.15 B |
| 05/26/2026 | $41.39 | $41.08 (-0.75%) | $41.84 | $40.80 | 15.20 M | $34.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
