5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
+18.47%
YEAR-TO-DATE PERFORMANCE
-10.59%
1 YEAR PERFORMANCE
-15.53%
Halliburton Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.89 | $28.45 (2.01%) | $28.65 | $27.88 | 13.61 M | $24.38 B |
| 12/04/2025 | $27.26 | $27.83 (2.09%) | $27.96 | $27.25 | 9.45 M | $23.85 B |
| 12/03/2025 | $26.91 | $27.40 (1.82%) | $27.42 | $26.90 | 10.46 M | $23.48 B |
| 12/02/2025 | $26.59 | $26.91 (1.2%) | $27.01 | $26.04 | 11.26 M | $23.06 B |
| 12/01/2025 | $26.22 | $26.63 (1.56%) | $27.00 | $26.18 | 10.47 M | $22.82 B |
| 11/28/2025 | $25.64 | $26.22 (2.26%) | $26.42 | $25.63 | 3.97 M | $22.47 B |
| 11/26/2025 | $25.79 | $25.79 (0%) | $26.12 | $25.59 | 7.94 M | $22.10 B |
| 11/25/2025 | $25.75 | $25.69 (-0.23%) | $25.78 | $24.98 | 10.28 M | $22.02 B |
| 11/24/2025 | $25.75 | $25.67 (-0.31%) | $25.94 | $25.26 | 14.00 M | $22.00 B |
| 11/21/2025 | $25.37 | $25.82 (1.77%) | $25.86 | $24.92 | 13.32 M | $22.13 B |
| 11/20/2025 | $26.64 | $25.62 (-3.83%) | $27.08 | $25.47 | 12.54 M | $21.96 B |
| 11/19/2025 | $26.26 | $26.46 (0.76%) | $26.66 | $26.01 | 8.31 M | $22.68 B |
| 11/18/2025 | $26.27 | $26.79 (1.98%) | $26.98 | $26.12 | 8.40 M | $22.96 B |
| 11/17/2025 | $27.19 | $26.62 (-2.1%) | $27.44 | $26.41 | 8.26 M | $22.81 B |
| 11/14/2025 | $26.95 | $27.30 (1.3%) | $27.81 | $26.56 | 9.70 M | $23.40 B |
| 11/13/2025 | $26.93 | $27.02 (0.33%) | $27.68 | $26.89 | 11.48 M | $23.16 B |
| 11/12/2025 | $27.77 | $26.93 (-3.02%) | $28.19 | $26.82 | 11.73 M | $23.08 B |
| 11/11/2025 | $27.77 | $28.06 (1.04%) | $28.66 | $27.72 | 11.81 M | $24.05 B |
| 11/10/2025 | $27.78 | $27.71 (-0.25%) | $27.92 | $27.15 | 8.45 M | $23.75 B |
| 11/07/2025 | $27.48 | $27.57 (0.33%) | $27.69 | $26.96 | 6.68 M | $23.63 B |
| 11/06/2025 | $27.33 | $27.33 (0%) | $28.13 | $27.15 | 10.37 M | $23.42 B |
| 11/05/2025 | $26.86 | $27.10 (0.89%) | $27.43 | $26.68 | 7.91 M | $23.22 B |
| 11/04/2025 | $26.81 | $26.81 (0%) | $27.43 | $26.69 | 9.53 M | $22.98 B |
| 11/03/2025 | $26.77 | $27.18 (1.53%) | $27.53 | $26.72 | 8.68 M | $23.29 B |
| 10/31/2025 | $27.09 | $26.84 (-0.92%) | $27.24 | $26.47 | 9.18 M | $23.00 B |
| 10/30/2025 | $27.15 | $26.96 (-0.7%) | $27.65 | $26.94 | 9.77 M | $23.10 B |
| 10/29/2025 | $26.62 | $27.48 (3.23%) | $27.56 | $26.62 | 11.79 M | $23.55 B |
| 10/28/2025 | $26.76 | $26.62 (-0.52%) | $26.95 | $26.45 | 8.57 M | $22.81 B |
| 10/27/2025 | $26.95 | $26.80 (-0.56%) | $27.34 | $26.80 | 9.65 M | $22.97 B |
| 10/24/2025 | $27.20 | $26.55 (-2.39%) | $27.21 | $26.55 | 12.31 M | $22.75 B |
| 10/23/2025 | $26.80 | $27.22 (1.57%) | $27.39 | $26.62 | 20.23 M | $23.33 B |
| 10/22/2025 | $26.19 | $26.31 (0.46%) | $26.64 | $25.71 | 25.42 M | $22.55 B |
| 10/21/2025 | $24.57 | $25.24 (2.73%) | $25.47 | $24.12 | 39.86 M | $21.63 B |
| 10/20/2025 | $22.30 | $22.62 (1.43%) | $22.73 | $22.22 | 18.90 M | $19.39 B |
| 10/17/2025 | $21.73 | $22.27 (2.49%) | $22.44 | $21.51 | 19.10 M | $19.09 B |
| 10/16/2025 | $22.55 | $21.82 (-3.24%) | $22.62 | $21.46 | 22.87 M | $18.81 B |
| 10/15/2025 | $22.91 | $22.39 (-2.27%) | $22.98 | $22.08 | 18.23 M | $19.30 B |
| 10/14/2025 | $22.01 | $22.44 (1.95%) | $22.66 | $21.91 | 10.01 M | $19.34 B |
| 10/13/2025 | $22.32 | $22.50 (0.81%) | $22.61 | $21.81 | 9.79 M | $19.40 B |
| 10/10/2025 | $23.22 | $21.97 (-5.38%) | $23.34 | $21.97 | 11.86 M | $18.94 B |
| 10/09/2025 | $24.01 | $23.40 (-2.54%) | $24.37 | $23.13 | 8.17 M | $20.17 B |
| 10/08/2025 | $24.23 | $23.92 (-1.28%) | $24.30 | $23.75 | 10.03 M | $20.62 B |
| 10/07/2025 | $24.48 | $24.28 (-0.82%) | $24.64 | $23.67 | 12.18 M | $20.93 B |
| 10/06/2025 | $24.37 | $24.36 (-0.04%) | $24.62 | $24.13 | 7.90 M | $21.00 B |
| 10/03/2025 | $24.72 | $24.31 (-1.66%) | $24.79 | $24.26 | 9.61 M | $20.96 B |
| 10/02/2025 | $24.84 | $24.38 (-1.85%) | $25.09 | $24.22 | 11.49 M | $21.02 B |
| 10/01/2025 | $24.59 | $24.90 (1.26%) | $25.10 | $24.46 | 10.24 M | $21.46 B |
| 09/30/2025 | $24.47 | $24.60 (0.53%) | $24.76 | $24.03 | 14.35 M | $21.21 B |
| 09/29/2025 | $24.96 | $25.00 (0.16%) | $25.18 | $24.46 | 14.04 M | $21.55 B |
| 09/26/2025 | $24.82 | $25.11 (1.17%) | $25.68 | $24.82 | 16.39 M | $21.64 B |
| 09/25/2025 | $24.15 | $24.66 (2.11%) | $24.75 | $24.10 | 14.34 M | $21.26 B |
| 09/24/2025 | $24.61 | $24.44 (-0.69%) | $25.04 | $24.33 | 19.82 M | $21.07 B |
| 09/23/2025 | $22.94 | $24.27 (5.8%) | $24.88 | $22.93 | 36.01 M | $20.92 B |
| 09/22/2025 | $22.25 | $22.61 (1.62%) | $22.65 | $22.00 | 13.45 M | $19.49 B |
| 09/19/2025 | $22.44 | $22.51 (0.31%) | $22.60 | $22.06 | 24.47 M | $19.40 B |
| 09/18/2025 | $22.54 | $22.36 (-0.8%) | $22.69 | $22.04 | 10.04 M | $19.27 B |
| 09/17/2025 | $22.25 | $22.25 (0%) | $22.85 | $21.97 | 8.86 M | $19.18 B |
| 09/16/2025 | $22.00 | $22.42 (1.91%) | $22.54 | $21.61 | 12.89 M | $19.33 B |
| 09/15/2025 | $22.44 | $21.79 (-2.9%) | $22.48 | $21.73 | 8.71 M | $18.78 B |
| 09/12/2025 | $22.50 | $22.23 (-1.2%) | $22.70 | $22.20 | 6.73 M | $19.16 B |
| 09/11/2025 | $22.45 | $22.31 (-0.62%) | $22.71 | $22.29 | 9.07 M | $19.23 B |
| 09/10/2025 | $21.75 | $22.60 (3.91%) | $22.61 | $21.61 | 13.92 M | $19.48 B |
| 09/09/2025 | $21.93 | $21.75 (-0.82%) | $22.23 | $21.73 | 10.32 M | $18.75 B |
| 09/08/2025 | $22.08 | $21.77 (-1.4%) | $22.15 | $21.47 | 13.43 M | $18.77 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.
