5 DAY PERFORMANCE
+8.76%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
-8.36%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+44.82%
Halliburton Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $32.17 | $32.55 (1.17%) | $32.68 | $32.13 | 3.92 M | $27.14 B |
| 10/07/2026 | $32.74 | $31.75 (-3.02%) | $32.90 | $31.42 | 11.23 M | $26.54 B |
| 10/06/2026 | $32.50 | $32.72 (0.68%) | $32.81 | $31.96 | 6.80 M | $27.35 B |
| 10/05/2026 | $31.93 | $32.78 (2.66%) | $33.11 | $31.77 | 9.05 M | $27.40 B |
| 10/02/2026 | $31.67 | $31.85 (0.57%) | $32.24 | $31.50 | 8.10 M | $26.63 B |
| 10/01/2026 | $31.70 | $31.88 (0.57%) | $31.99 | $31.49 | 9.73 M | $26.65 B |
| 09/30/2026 | $31.60 | $31.80 (0.63%) | $32.05 | $31.26 | 13.87 M | $26.58 B |
| 09/29/2026 | $32.02 | $31.54 (-1.5%) | $32.15 | $31.45 | 9.76 M | $26.37 B |
| 09/28/2026 | $32.97 | $32.43 (-1.64%) | $32.97 | $32.34 | 10.55 M | $27.11 B |
| 09/25/2026 | $32.40 | $32.76 (1.11%) | $32.81 | $32.22 | 9.83 M | $27.39 B |
| 09/24/2026 | $33.35 | $32.76 (-1.77%) | $33.41 | $32.67 | 7.59 M | $27.39 B |
| 09/23/2026 | $33.02 | $33.01 (-0.03%) | $33.46 | $32.73 | 6.23 M | $27.60 B |
| 09/22/2026 | $33.00 | $32.85 (-0.45%) | $33.44 | $32.71 | 11.77 M | $27.46 B |
| 09/21/2026 | $33.52 | $33.39 (-0.39%) | $33.75 | $32.84 | 9.20 M | $27.91 B |
| 09/18/2026 | $33.85 | $33.64 (-0.62%) | $33.97 | $33.58 | 18.69 M | $28.12 B |
| 09/17/2026 | $34.40 | $34.03 (-1.08%) | $34.63 | $33.82 | 13.48 M | $28.45 B |
| 09/16/2026 | $35.46 | $34.51 (-2.68%) | $35.56 | $34.12 | 13.79 M | $28.85 B |
| 09/15/2026 | $35.29 | $35.67 (1.08%) | $35.95 | $35.01 | 9.42 M | $29.82 B |
| 09/14/2026 | $35.94 | $35.01 (-2.59%) | $36.00 | $34.62 | 9.89 M | $29.27 B |
| 09/11/2026 | $36.21 | $35.84 (-1.02%) | $36.53 | $35.46 | 9.92 M | $29.96 B |
| 09/10/2026 | $37.50 | $36.07 (-3.81%) | $37.57 | $35.76 | 8.63 M | $30.15 B |
| 09/09/2026 | $37.30 | $37.13 (-0.46%) | $37.80 | $36.86 | 9.38 M | $31.04 B |
| 09/08/2026 | $37.44 | $36.80 (-1.71%) | $37.73 | $36.57 | 8.45 M | $30.76 B |
| 09/04/2026 | $36.90 | $37.07 (0.46%) | $37.46 | $36.89 | 12.55 M | $30.99 B |
| 09/03/2026 | $37.57 | $37.29 (-0.75%) | $38.06 | $37.11 | 10.11 M | $31.17 B |
| 09/02/2026 | $36.50 | $37.63 (3.1%) | $37.83 | $36.43 | 11.08 M | $31.46 B |
| 09/01/2026 | $37.04 | $36.80 (-0.65%) | $37.15 | $36.67 | 9.25 M | $30.76 B |
| 08/31/2026 | $37.30 | $36.85 (-1.21%) | $37.80 | $36.51 | 17.79 M | $30.81 B |
| 08/28/2026 | $35.52 | $36.18 (1.86%) | $36.49 | $35.32 | 9.45 M | $30.25 B |
| 08/27/2026 | $34.39 | $35.49 (3.2%) | $35.91 | $34.13 | 13.09 M | $29.67 B |
| 08/26/2026 | $33.36 | $34.44 (3.24%) | $34.46 | $33.03 | 13.15 M | $28.79 B |
| 08/25/2026 | $34.12 | $33.80 (-0.94%) | $34.66 | $33.79 | 9.17 M | $28.26 B |
| 08/24/2026 | $35.07 | $34.63 (-1.25%) | $35.26 | $34.20 | 17.80 M | $28.95 B |
| 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 |
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.
