5 DAY PERFORMANCE
-13.03%
1 MONTH PERFORMANCE
-10.28%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
+28.20%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+62.55%
Halliburton Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $41.76 | $41.02 (-1.76%) | $42.08 | $40.70 | 6.35 M | $34.33 B |
| 05/12/2026 | $40.61 | $41.70 (2.68%) | $41.72 | $40.42 | 13.15 M | $34.90 B |
| 05/11/2026 | $40.16 | $40.26 (0.25%) | $40.52 | $39.70 | 7.40 M | $33.70 B |
| 05/08/2026 | $39.15 | $39.83 (1.74%) | $40.34 | $39.14 | 9.05 M | $33.34 B |
| 05/07/2026 | $39.95 | $39.12 (-2.08%) | $39.99 | $38.83 | 12.62 M | $32.74 B |
| 05/06/2026 | $40.46 | $40.40 (-0.15%) | $40.78 | $39.79 | 11.97 M | $33.81 B |
| 05/05/2026 | $41.84 | $41.72 (-0.29%) | $42.19 | $41.59 | 6.56 M | $34.92 B |
| 05/04/2026 | $41.73 | $41.98 (0.6%) | $42.10 | $41.27 | 7.27 M | $35.14 B |
| 05/01/2026 | $42.46 | $41.66 (-1.88%) | $42.46 | $41.37 | 9.61 M | $34.87 B |
| 04/30/2026 | $41.40 | $42.30 (2.17%) | $42.39 | $41.22 | 13.24 M | $35.41 B |
| 04/29/2026 | $41.10 | $41.81 (1.73%) | $41.83 | $40.87 | 11.84 M | $34.99 B |
| 04/28/2026 | $40.57 | $40.81 (0.59%) | $41.07 | $40.16 | 11.34 M | $34.16 B |
| 04/27/2026 | $40.39 | $40.12 (-0.67%) | $40.75 | $40.03 | 14.33 M | $33.58 B |
| 04/24/2026 | $39.80 | $40.36 (1.41%) | $40.37 | $39.08 | 14.36 M | $33.78 B |
| 04/23/2026 | $39.11 | $39.65 (1.38%) | $40.31 | $38.91 | 14.12 M | $33.19 B |
| 04/22/2026 | $39.01 | $39.11 (0.26%) | $39.53 | $38.78 | 16.57 M | $32.74 B |
| 04/21/2026 | $38.03 | $38.15 (0.32%) | $38.69 | $37.64 | 20.60 M | $31.93 B |
| 04/20/2026 | $36.97 | $36.68 (-0.78%) | $37.74 | $36.23 | 23.30 M | $30.70 B |
| 04/17/2026 | $36.03 | $37.15 (3.11%) | $37.45 | $35.51 | 15.33 M | $31.09 B |
| 04/16/2026 | $37.54 | $38.15 (1.62%) | $38.31 | $37.41 | 9.99 M | $32.01 B |
| 04/15/2026 | $37.65 | $37.54 (-0.29%) | $38.17 | $37.36 | 8.81 M | $31.50 B |
| 04/14/2026 | $38.29 | $37.51 (-2.04%) | $38.40 | $37.31 | 9.60 M | $31.47 B |
| 04/13/2026 | $38.13 | $38.61 (1.26%) | $38.67 | $37.91 | 13.80 M | $32.39 B |
| 04/10/2026 | $37.63 | $37.59 (-0.11%) | $38.10 | $37.21 | 11.35 M | $31.54 B |
| 04/09/2026 | $37.86 | $37.69 (-0.45%) | $38.44 | $37.27 | 12.50 M | $31.62 B |
| 04/08/2026 | $36.40 | $37.80 (3.85%) | $38.07 | $36.05 | 25.77 M | $31.71 B |
| 04/07/2026 | $38.07 | $38.72 (1.71%) | $38.76 | $37.45 | 15.29 M | $32.49 B |
| 04/06/2026 | $38.26 | $37.82 (-1.15%) | $38.50 | $37.65 | 11.81 M | $31.73 B |
| 04/02/2026 | $38.60 | $38.17 (-1.11%) | $39.35 | $37.86 | 13.61 M | $32.02 B |
| 04/01/2026 | $38.47 | $38.00 (-1.22%) | $38.80 | $37.64 | 17.54 M | $31.88 B |
| 03/31/2026 | $39.45 | $38.99 (-1.17%) | $40.42 | $38.59 | 18.47 M | $32.71 B |
| 03/30/2026 | $40.91 | $39.26 (-4.03%) | $41.18 | $39.23 | 15.99 M | $32.94 B |
| 03/27/2026 | $38.98 | $40.42 (3.69%) | $40.43 | $38.94 | 15.30 M | $33.91 B |
| 03/26/2026 | $38.87 | $38.79 (-0.21%) | $39.87 | $38.61 | 21.48 M | $32.54 B |
| 03/25/2026 | $38.00 | $38.63 (1.66%) | $38.83 | $37.97 | 9.29 M | $32.41 B |
| 03/24/2026 | $37.50 | $38.11 (1.63%) | $38.45 | $37.21 | 11.20 M | $31.97 B |
| 03/23/2026 | $36.56 | $37.51 (2.6%) | $37.79 | $36.36 | 12.96 M | $31.47 B |
| 03/20/2026 | $37.24 | $36.53 (-1.91%) | $37.36 | $36.23 | 58.78 M | $30.65 B |
| 03/19/2026 | $36.29 | $36.93 (1.76%) | $37.27 | $35.78 | 18.15 M | $30.98 B |
| 03/18/2026 | $35.52 | $36.22 (1.97%) | $36.39 | $35.27 | 16.29 M | $30.39 B |
| 03/17/2026 | $34.37 | $35.64 (3.7%) | $35.86 | $34.37 | 20.04 M | $29.90 B |
| 03/16/2026 | $33.82 | $34.16 (1.01%) | $34.45 | $33.75 | 20.26 M | $28.66 B |
| 03/13/2026 | $34.53 | $33.69 (-2.43%) | $34.73 | $33.66 | 19.82 M | $28.27 B |
| 03/12/2026 | $35.22 | $34.84 (-1.08%) | $36.03 | $34.83 | 17.70 M | $29.23 B |
| 03/11/2026 | $34.72 | $35.93 (3.49%) | $36.14 | $34.65 | 14.63 M | $30.15 B |
| 03/10/2026 | $34.49 | $35.34 (2.46%) | $35.50 | $34.25 | 20.51 M | $29.65 B |
| 03/09/2026 | $33.78 | $34.65 (2.58%) | $34.76 | $33.49 | 17.75 M | $29.07 B |
| 03/06/2026 | $34.39 | $34.05 (-0.99%) | $34.50 | $33.71 | 18.54 M | $28.57 B |
| 03/05/2026 | $34.40 | $34.16 (-0.7%) | $34.53 | $33.52 | 20.75 M | $28.66 B |
| 03/04/2026 | $35.09 | $34.43 (-1.88%) | $35.35 | $34.07 | 15.40 M | $28.89 B |
| 03/03/2026 | $35.58 | $35.26 (-0.9%) | $36.09 | $34.65 | 14.54 M | $29.58 B |
| 03/02/2026 | $37.03 | $35.97 (-2.86%) | $37.03 | $34.99 | 15.55 M | $30.18 B |
| 02/27/2026 | $36.02 | $36.00 (-0.06%) | $36.19 | $35.42 | 10.17 M | $30.20 B |
| 02/26/2026 | $34.80 | $35.71 (2.61%) | $36.06 | $34.56 | 10.05 M | $29.96 B |
| 02/25/2026 | $35.90 | $35.27 (-1.75%) | $36.18 | $34.67 | 12.01 M | $29.59 B |
| 02/24/2026 | $35.36 | $35.79 (1.22%) | $35.97 | $34.89 | 10.97 M | $30.03 B |
| 02/23/2026 | $35.04 | $35.24 (0.57%) | $35.71 | $34.88 | 10.50 M | $29.57 B |
| 02/20/2026 | $35.36 | $35.11 (-0.71%) | $35.85 | $34.59 | 11.38 M | $29.46 B |
| 02/19/2026 | $35.15 | $35.37 (0.63%) | $35.60 | $34.92 | 9.13 M | $29.68 B |
| 02/18/2026 | $34.34 | $34.77 (1.25%) | $34.88 | $34.19 | 9.99 M | $29.17 B |
| 02/17/2026 | $34.23 | $33.71 (-1.52%) | $34.46 | $33.10 | 9.32 M | $28.28 B |
| 02/13/2026 | $34.14 | $33.96 (-0.53%) | $34.53 | $33.82 | 11.53 M | $28.49 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.
