5 DAY PERFORMANCE
+6.52%
1 MONTH PERFORMANCE
+15.11%
3 MONTH PERFORMANCE
+26.84%
6 MONTH PERFORMANCE
+67.48%
YEAR-TO-DATE PERFORMANCE
+23.74%
1 YEAR PERFORMANCE
+38.82%
Halliburton Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $33.90 | $34.98 (3.19%) | $35.17 | $33.85 | 12.64 M | $29.35 B |
| 02/05/2026 | $33.77 | $33.84 (0.21%) | $34.10 | $32.96 | 12.45 M | $28.39 B |
| 02/04/2026 | $33.96 | $34.34 (1.12%) | $34.77 | $33.93 | 17.46 M | $28.81 B |
| 02/03/2026 | $32.89 | $33.87 (2.98%) | $33.94 | $32.62 | 11.10 M | $28.42 B |
| 02/02/2026 | $32.71 | $32.83 (0.37%) | $33.30 | $32.51 | 15.07 M | $27.54 B |
| 01/30/2026 | $33.34 | $33.52 (0.54%) | $33.88 | $32.82 | 13.56 M | $28.12 B |
| 01/29/2026 | $34.25 | $33.39 (-2.51%) | $35.04 | $33.36 | 18.95 M | $28.01 B |
| 01/28/2026 | $34.52 | $33.36 (-3.36%) | $34.56 | $32.83 | 16.32 M | $27.99 B |
| 01/27/2026 | $34.38 | $34.26 (-0.35%) | $34.95 | $33.94 | 9.72 M | $28.74 B |
| 01/26/2026 | $34.50 | $34.16 (-0.99%) | $34.50 | $33.86 | 13.99 M | $28.66 B |
| 01/23/2026 | $34.73 | $33.95 (-2.25%) | $35.55 | $33.91 | 16.07 M | $28.48 B |
| 01/22/2026 | $33.36 | $33.72 (1.08%) | $33.92 | $32.55 | 16.17 M | $28.29 B |
| 01/21/2026 | $32.50 | $33.36 (2.65%) | $33.80 | $32.50 | 26.69 M | $27.99 B |
| 01/20/2026 | $32.40 | $32.06 (-1.05%) | $32.85 | $31.86 | 19.39 M | $26.90 B |
| 01/16/2026 | $32.68 | $32.57 (-0.34%) | $32.94 | $32.34 | 10.40 M | $27.33 B |
| 01/15/2026 | $32.69 | $32.78 (0.28%) | $32.90 | $32.25 | 9.75 M | $27.50 B |
| 01/14/2026 | $32.79 | $33.04 (0.76%) | $33.72 | $32.70 | 15.86 M | $27.72 B |
| 01/13/2026 | $32.32 | $32.61 (0.9%) | $32.96 | $32.11 | 13.27 M | $27.36 B |
| 01/12/2026 | $32.86 | $31.90 (-2.92%) | $33.03 | $31.44 | 13.37 M | $26.76 B |
| 01/09/2026 | $32.30 | $32.63 (1.02%) | $32.76 | $32.14 | 11.46 M | $27.38 B |
| 01/08/2026 | $30.86 | $32.17 (4.24%) | $32.30 | $30.74 | 19.70 M | $26.99 B |
| 01/07/2026 | $31.04 | $30.38 (-2.13%) | $31.12 | $30.17 | 17.10 M | $25.49 B |
| 01/06/2026 | $31.76 | $30.83 (-2.93%) | $32.11 | $30.64 | 24.49 M | $25.87 B |
| 01/05/2026 | $32.00 | $31.92 (-0.25%) | $33.03 | $31.19 | 47.34 M | $26.78 B |
| 01/02/2026 | $28.34 | $29.60 (4.45%) | $29.89 | $28.21 | 7.82 M | $24.83 B |
| 12/31/2025 | $28.51 | $28.26 (-0.88%) | $28.57 | $28.19 | 4.09 M | $23.71 B |
| 12/30/2025 | $28.33 | $28.49 (0.56%) | $28.77 | $28.30 | 6.20 M | $23.90 B |
| 12/29/2025 | $27.99 | $28.15 (0.57%) | $28.24 | $27.93 | 4.42 M | $23.62 B |
| 12/26/2025 | $28.05 | $27.96 (-0.32%) | $28.25 | $27.81 | 3.01 M | $23.46 B |
| 12/24/2025 | $28.17 | $28.03 (-0.5%) | $28.25 | $27.97 | 2.34 M | $23.52 B |
| 12/23/2025 | $28.19 | $28.17 (-0.07%) | $28.50 | $27.96 | 4.51 M | $23.63 B |
| 12/22/2025 | $28.01 | $28.19 (0.64%) | $28.62 | $27.95 | 7.14 M | $23.65 B |
| 12/19/2025 | $27.54 | $27.72 (0.65%) | $27.92 | $27.47 | 26.40 M | $23.26 B |
| 12/18/2025 | $27.66 | $27.46 (-0.72%) | $27.77 | $27.32 | 8.33 M | $23.04 B |
| 12/17/2025 | $27.34 | $27.74 (1.46%) | $27.84 | $27.32 | 12.11 M | $23.27 B |
| 12/16/2025 | $28.01 | $27.19 (-2.93%) | $28.15 | $26.79 | 15.97 M | $22.81 B |
| 12/15/2025 | $28.57 | $28.41 (-0.56%) | $28.69 | $28.11 | 10.02 M | $23.84 B |
| 12/12/2025 | $29.42 | $28.62 (-2.72%) | $29.55 | $28.00 | 12.14 M | $24.01 B |
| 12/11/2025 | $28.77 | $29.12 (1.22%) | $29.67 | $28.77 | 9.68 M | $24.43 B |
| 12/10/2025 | $28.53 | $29.04 (1.79%) | $29.39 | $28.38 | 11.40 M | $24.36 B |
| 12/09/2025 | $28.07 | $28.58 (1.82%) | $28.71 | $27.95 | 11.94 M | $23.98 B |
| 12/08/2025 | $28.31 | $28.08 (-0.81%) | $28.56 | $27.89 | 10.46 M | $23.56 B |
| 12/05/2025 | $27.89 | $28.45 (2.01%) | $28.65 | $27.88 | 13.61 M | $23.87 B |
| 12/04/2025 | $27.26 | $27.83 (2.09%) | $27.96 | $27.25 | 9.45 M | $23.35 B |
| 12/03/2025 | $26.91 | $27.40 (1.82%) | $27.42 | $26.90 | 10.46 M | $22.99 B |
| 12/02/2025 | $26.59 | $26.91 (1.2%) | $27.01 | $26.04 | 11.26 M | $22.58 B |
| 12/01/2025 | $26.22 | $26.63 (1.56%) | $27.00 | $26.18 | 10.47 M | $22.34 B |
| 11/28/2025 | $25.64 | $26.22 (2.26%) | $26.42 | $25.63 | 3.97 M | $22.00 B |
| 11/26/2025 | $25.79 | $25.79 (0%) | $26.12 | $25.59 | 7.94 M | $21.64 B |
| 11/25/2025 | $25.75 | $25.69 (-0.23%) | $25.78 | $24.98 | 10.28 M | $21.55 B |
| 11/24/2025 | $25.75 | $25.67 (-0.31%) | $25.94 | $25.26 | 14.00 M | $21.54 B |
| 11/21/2025 | $25.37 | $25.82 (1.77%) | $25.86 | $24.92 | 13.32 M | $21.66 B |
| 11/20/2025 | $26.64 | $25.62 (-3.83%) | $27.08 | $25.47 | 12.54 M | $21.50 B |
| 11/19/2025 | $26.26 | $26.46 (0.76%) | $26.66 | $26.01 | 8.31 M | $22.20 B |
| 11/18/2025 | $26.27 | $26.79 (1.98%) | $26.98 | $26.12 | 8.40 M | $22.48 B |
| 11/17/2025 | $27.19 | $26.62 (-2.1%) | $27.44 | $26.41 | 8.26 M | $22.33 B |
| 11/14/2025 | $26.95 | $27.30 (1.3%) | $27.81 | $26.56 | 9.70 M | $22.90 B |
| 11/13/2025 | $26.93 | $27.02 (0.33%) | $27.68 | $26.89 | 11.48 M | $22.67 B |
| 11/12/2025 | $27.77 | $26.93 (-3.02%) | $28.19 | $26.82 | 11.73 M | $22.59 B |
| 11/11/2025 | $27.77 | $28.06 (1.04%) | $28.66 | $27.72 | 11.81 M | $23.54 B |
| 11/10/2025 | $27.78 | $27.71 (-0.25%) | $27.92 | $27.15 | 8.45 M | $23.25 B |
| 11/07/2025 | $27.48 | $27.57 (0.33%) | $27.69 | $26.96 | 6.68 M | $23.13 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.
