5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-11.92%
3 MONTH PERFORMANCE
-14.30%
6 MONTH PERFORMANCE
+23.89%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+68.40%
Halliburton Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $41.96 | $41.47 (-1.17%) | $41.96 | $41.01 | 9.33 M | $34.71 B |
| 05/21/2026 | $42.71 | $41.96 (-1.76%) | $42.99 | $41.41 | 11.77 M | $35.12 B |
| 05/20/2026 | $43.00 | $42.30 (-1.63%) | $43.59 | $42.04 | 12.89 M | $35.41 B |
| 05/19/2026 | $43.00 | $42.98 (-0.05%) | $43.37 | $42.58 | 9.07 M | $35.97 B |
| 05/18/2026 | $41.54 | $42.78 (2.99%) | $42.93 | $41.08 | 12.10 M | $35.81 B |
| 05/15/2026 | $41.21 | $41.76 (1.33%) | $41.76 | $41.07 | 9.23 M | $34.95 B |
| 05/14/2026 | $41.04 | $41.29 (0.61%) | $41.57 | $40.89 | 6.82 M | $34.56 B |
| 05/13/2026 | $41.76 | $41.02 (-1.77%) | $42.08 | $40.70 | 7.66 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 | $31.93 B |
| 04/15/2026 | $37.65 | $37.54 (-0.29%) | $38.17 | $37.36 | 8.81 M | $31.42 B |
| 04/14/2026 | $38.29 | $37.51 (-2.04%) | $38.40 | $37.31 | 9.60 M | $31.40 B |
| 04/13/2026 | $38.13 | $38.61 (1.26%) | $38.67 | $37.91 | 13.80 M | $32.32 B |
| 04/10/2026 | $37.63 | $37.59 (-0.11%) | $38.10 | $37.21 | 11.35 M | $31.46 B |
| 04/09/2026 | $37.86 | $37.69 (-0.45%) | $38.44 | $37.27 | 12.50 M | $31.55 B |
| 04/08/2026 | $36.40 | $37.80 (3.85%) | $38.07 | $36.05 | 25.77 M | $31.64 B |
| 04/07/2026 | $38.07 | $38.72 (1.71%) | $38.76 | $37.45 | 15.29 M | $32.41 B |
| 04/06/2026 | $38.26 | $37.82 (-1.15%) | $38.50 | $37.65 | 11.81 M | $31.66 B |
| 04/02/2026 | $38.60 | $38.17 (-1.11%) | $39.35 | $37.86 | 13.61 M | $31.95 B |
| 04/01/2026 | $38.47 | $38.00 (-1.22%) | $38.80 | $37.64 | 17.54 M | $31.81 B |
| 03/31/2026 | $39.45 | $38.99 (-1.17%) | $40.42 | $38.59 | 18.47 M | $32.63 B |
| 03/30/2026 | $40.91 | $39.26 (-4.03%) | $41.18 | $39.23 | 15.99 M | $32.86 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.
