5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
-21.60%
YEAR-TO-DATE PERFORMANCE
-20.19%
1 YEAR PERFORMANCE
-35.76%
Halliburton Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $21.59 | $21.71 (0.56%) | $21.75 | $21.06 | 14.63 M | $18.80 B |
| 07/01/2025 | $20.30 | $21.21 (4.48%) | $21.62 | $20.09 | 15.68 M | $18.37 B |
| 06/30/2025 | $20.57 | $20.38 (-0.92%) | $20.74 | $20.33 | 13.52 M | $17.65 B |
| 06/27/2025 | $20.74 | $20.57 (-0.82%) | $20.82 | $20.38 | 12.37 M | $17.81 B |
| 06/26/2025 | $20.41 | $20.64 (1.13%) | $20.85 | $20.29 | 9.83 M | $17.87 B |
| 06/25/2025 | $20.68 | $20.26 (-2.03%) | $20.76 | $20.16 | 14.34 M | $17.55 B |
| 06/24/2025 | $20.50 | $20.78 (1.37%) | $21.08 | $20.30 | 19.64 M | $18.00 B |
| 06/23/2025 | $22.37 | $20.77 (-7.15%) | $22.45 | $20.70 | 22.92 M | $17.99 B |
| 06/20/2025 | $22.37 | $22.28 (-0.4%) | $22.53 | $22.03 | 22.55 M | $19.29 B |
| 06/18/2025 | $22.96 | $22.28 (-2.96%) | $23.21 | $22.19 | 15.91 M | $19.29 B |
| 06/17/2025 | $23.28 | $23.01 (-1.16%) | $23.50 | $22.96 | 20.21 M | $19.93 B |
| 06/16/2025 | $23.20 | $22.91 (-1.25%) | $23.38 | $22.44 | 23.03 M | $19.84 B |
| 06/13/2025 | $22.52 | $23.19 (2.98%) | $23.27 | $22.41 | 22.83 M | $20.08 B |
| 06/12/2025 | $22.02 | $21.98 (-0.18%) | $22.04 | $21.68 | 9.12 M | $19.03 B |
| 06/11/2025 | $21.89 | $22.19 (1.37%) | $22.28 | $21.61 | 11.92 M | $19.22 B |
| 06/10/2025 | $21.20 | $21.75 (2.59%) | $22.05 | $21.20 | 17.77 M | $18.84 B |
| 06/09/2025 | $20.68 | $21.00 (1.55%) | $21.16 | $20.52 | 15.05 M | $18.19 B |
| 06/06/2025 | $20.24 | $20.52 (1.38%) | $20.68 | $20.24 | 9.14 M | $17.77 B |
| 06/05/2025 | $20.19 | $19.95 (-1.19%) | $20.24 | $19.90 | 11.49 M | $17.28 B |
| 06/04/2025 | $20.25 | $20.01 (-1.19%) | $20.60 | $19.84 | 13.25 M | $17.33 B |
| 06/03/2025 | $19.99 | $20.43 (2.2%) | $20.67 | $19.64 | 16.98 M | $17.69 B |
| 06/02/2025 | $20.11 | $20.01 (-0.5%) | $20.14 | $19.52 | 16.27 M | $17.33 B |
| 05/30/2025 | $19.87 | $19.59 (-1.41%) | $19.92 | $19.44 | 34.03 M | $16.96 B |
| 05/29/2025 | $20.05 | $20.08 (0.15%) | $20.12 | $19.74 | 14.73 M | $17.39 B |
| 05/28/2025 | $20.22 | $19.86 (-1.78%) | $20.34 | $19.82 | 20.23 M | $17.20 B |
| 05/27/2025 | $20.07 | $19.97 (-0.5%) | $20.10 | $19.71 | 18.41 M | $17.29 B |
| 05/23/2025 | $19.47 | $19.91 (2.26%) | $19.96 | $19.42 | 8.12 M | $17.24 B |
| 05/22/2025 | $19.75 | $19.96 (1.06%) | $20.07 | $19.38 | 10.71 M | $17.29 B |
| 05/21/2025 | $20.34 | $19.90 (-2.16%) | $20.46 | $19.86 | 14.24 M | $17.23 B |
| 05/20/2025 | $20.90 | $20.48 (-2.01%) | $20.97 | $20.43 | 9.84 M | $17.74 B |
| 05/19/2025 | $21.09 | $20.87 (-1.04%) | $21.09 | $20.72 | 10.09 M | $18.07 B |
| 05/16/2025 | $21.16 | $21.25 (0.43%) | $21.28 | $20.84 | 13.17 M | $18.40 B |
| 05/15/2025 | $20.68 | $21.04 (1.74%) | $21.07 | $20.40 | 14.69 M | $18.22 B |
| 05/14/2025 | $21.15 | $21.23 (0.38%) | $21.48 | $21.08 | 8.35 M | $18.39 B |
| 05/13/2025 | $21.30 | $21.31 (0.05%) | $21.52 | $21.24 | 10.57 M | $18.45 B |
| 05/12/2025 | $21.71 | $21.25 (-2.12%) | $22.20 | $21.04 | 15.48 M | $18.40 B |
| 05/09/2025 | $20.57 | $20.36 (-1.02%) | $20.69 | $20.19 | 11.81 M | $17.63 B |
| 05/08/2025 | $19.65 | $20.24 (3%) | $20.46 | $19.58 | 20.54 M | $17.53 B |
| 05/07/2025 | $19.55 | $19.36 (-0.97%) | $19.63 | $19.22 | 19.33 M | $16.77 B |
| 05/06/2025 | $20.00 | $19.44 (-2.8%) | $20.11 | $19.36 | 16.54 M | $16.84 B |
| 05/05/2025 | $20.18 | $19.86 (-1.59%) | $20.43 | $19.84 | 16.60 M | $17.20 B |
| 05/02/2025 | $20.25 | $20.60 (1.73%) | $20.65 | $19.86 | 11.33 M | $17.84 B |
| 05/01/2025 | $19.84 | $19.93 (0.45%) | $20.35 | $19.69 | 20.49 M | $17.26 B |
| 04/30/2025 | $20.09 | $19.82 (-1.34%) | $20.16 | $19.59 | 15.07 M | $17.16 B |
| 04/29/2025 | $20.50 | $20.51 (0.05%) | $20.65 | $20.18 | 11.02 M | $17.76 B |
| 04/28/2025 | $20.78 | $20.65 (-0.63%) | $21.04 | $20.48 | 9.45 M | $17.88 B |
| 04/25/2025 | $20.82 | $20.85 (0.14%) | $21.10 | $20.57 | 11.01 M | $18.06 B |
| 04/24/2025 | $20.82 | $21.21 (1.87%) | $21.34 | $20.64 | 14.24 M | $18.37 B |
| 04/23/2025 | $21.03 | $20.61 (-2%) | $21.58 | $20.26 | 22.49 M | $17.85 B |
| 04/22/2025 | $20.11 | $20.70 (2.93%) | $21.00 | $19.75 | 29.37 M | $17.93 B |
| 04/21/2025 | $22.05 | $21.92 (-0.59%) | $22.11 | $21.64 | 14.17 M | $18.98 B |
| 04/17/2025 | $21.88 | $22.53 (2.97%) | $22.68 | $21.77 | 18.17 M | $19.51 B |
| 04/16/2025 | $21.38 | $21.43 (0.23%) | $21.89 | $21.19 | 10.74 M | $18.56 B |
| 04/15/2025 | $21.22 | $21.25 (0.14%) | $21.67 | $21.16 | 8.53 M | $18.40 B |
| 04/14/2025 | $21.59 | $21.25 (-1.57%) | $21.59 | $20.97 | 10.06 M | $18.40 B |
| 04/11/2025 | $20.39 | $21.07 (3.33%) | $21.20 | $20.06 | 13.61 M | $18.25 B |
| 04/10/2025 | $21.18 | $20.27 (-4.3%) | $21.21 | $19.80 | 16.10 M | $17.55 B |
| 04/09/2025 | $18.86 | $22.07 (17.02%) | $22.55 | $18.75 | 20.57 M | $19.11 B |
| 04/08/2025 | $20.67 | $19.26 (-6.82%) | $20.95 | $18.89 | 19.44 M | $16.68 B |
| 04/07/2025 | $19.28 | $19.99 (3.68%) | $20.83 | $18.72 | 19.06 M | $17.31 B |
| 04/04/2025 | $21.35 | $19.98 (-6.42%) | $21.77 | $19.59 | 21.92 M | $17.30 B |
| 04/03/2025 | $24.11 | $22.39 (-7.13%) | $24.18 | $22.35 | 20.92 M | $19.39 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.
