5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-18.48%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-22.77%
YEAR-TO-DATE PERFORMANCE
-28.13%
1 YEAR PERFORMANCE
-29.09%
Halliburton Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $25.51 | $25.97 (1.8%) | $26.28 | $25.51 | 16.97 M | $22.88 B |
| 12/19/2024 | $26.56 | $25.77 (-2.97%) | $26.62 | $25.66 | 14.18 M | $22.70 B |
| 12/18/2024 | $27.06 | $26.15 (-3.36%) | $27.30 | $26.12 | 11.45 M | $23.04 B |
| 12/17/2024 | $27.49 | $27.19 (-1.09%) | $27.64 | $27.04 | 12.77 M | $23.95 B |
| 12/16/2024 | $28.47 | $27.87 (-2.11%) | $28.61 | $27.82 | 8.77 M | $24.55 B |
| 12/13/2024 | $28.85 | $28.68 (-0.59%) | $29.07 | $28.50 | 6.64 M | $25.27 B |
| 12/12/2024 | $29.09 | $28.89 (-0.69%) | $29.27 | $28.63 | 6.49 M | $25.45 B |
| 12/11/2024 | $29.25 | $29.20 (-0.17%) | $29.54 | $28.72 | 10.51 M | $25.73 B |
| 12/10/2024 | $29.09 | $29.07 (-0.07%) | $29.50 | $28.55 | 6.60 M | $25.61 B |
| 12/09/2024 | $29.06 | $29.08 (0.07%) | $29.44 | $28.71 | 8.14 M | $25.62 B |
| 12/06/2024 | $29.90 | $28.78 (-3.75%) | $29.99 | $28.75 | 10.35 M | $25.36 B |
| 12/05/2024 | $30.63 | $30.02 (-1.99%) | $30.86 | $29.99 | 7.72 M | $26.45 B |
| 12/04/2024 | $31.58 | $30.60 (-3.1%) | $31.63 | $30.43 | 7.62 M | $26.96 B |
| 12/03/2024 | $31.95 | $31.72 (-0.72%) | $32.01 | $31.31 | 7.44 M | $27.95 B |
| 12/02/2024 | $31.93 | $31.56 (-1.16%) | $32.08 | $31.25 | 7.00 M | $27.80 B |
| 11/29/2024 | $32.09 | $31.86 (-0.72%) | $32.17 | $31.67 | 3.48 M | $28.07 B |
| 11/27/2024 | $31.84 | $31.88 (0.13%) | $32.56 | $31.82 | 7.88 M | $28.09 B |
| 11/26/2024 | $32.03 | $31.81 (-0.69%) | $32.09 | $31.47 | 11.14 M | $28.02 B |
| 11/25/2024 | $32.38 | $31.99 (-1.2%) | $32.57 | $31.56 | 15.28 M | $28.18 B |
| 11/22/2024 | $31.83 | $31.94 (0.35%) | $32.40 | $31.66 | 9.52 M | $28.14 B |
| 11/21/2024 | $31.45 | $31.87 (1.34%) | $32.29 | $31.30 | 11.48 M | $28.08 B |
| 11/20/2024 | $30.52 | $31.18 (2.16%) | $31.26 | $30.45 | 9.64 M | $27.47 B |
| 11/19/2024 | $30.04 | $30.47 (1.43%) | $30.75 | $29.98 | 9.38 M | $26.84 B |
| 11/18/2024 | $30.14 | $30.45 (1.03%) | $30.67 | $30.01 | 9.28 M | $26.83 B |
| 11/15/2024 | $30.20 | $29.69 (-1.69%) | $30.77 | $29.62 | 8.99 M | $26.16 B |
| 11/14/2024 | $30.34 | $30.11 (-0.76%) | $30.53 | $30.02 | 9.11 M | $26.53 B |
| 11/13/2024 | $30.16 | $30.19 (0.1%) | $30.75 | $29.46 | 11.28 M | $26.60 B |
| 11/12/2024 | $30.32 | $30.19 (-0.43%) | $30.66 | $30.09 | 8.95 M | $26.60 B |
| 11/11/2024 | $29.13 | $30.13 (3.43%) | $30.23 | $28.98 | 9.79 M | $26.54 B |
| 11/08/2024 | $29.59 | $29.23 (-1.22%) | $29.76 | $28.88 | 9.74 M | $25.75 B |
| 11/07/2024 | $29.84 | $29.55 (-0.97%) | $30.00 | $28.81 | 15.92 M | $26.03 B |
| 11/06/2024 | $30.00 | $30.50 (1.67%) | $30.76 | $29.66 | 22.61 M | $26.87 B |
| 11/05/2024 | $28.21 | $28.53 (1.13%) | $28.68 | $28.11 | 9.49 M | $25.13 B |
| 11/04/2024 | $27.91 | $28.13 (0.79%) | $28.29 | $27.81 | 8.11 M | $24.78 B |
| 11/01/2024 | $27.96 | $27.68 (-1%) | $28.14 | $27.60 | 8.20 M | $24.47 B |
| 10/31/2024 | $27.92 | $27.74 (-0.64%) | $28.04 | $27.73 | 7.11 M | $24.52 B |
| 10/30/2024 | $27.56 | $27.69 (0.47%) | $28.10 | $27.56 | 7.16 M | $24.48 B |
| 10/29/2024 | $27.99 | $27.52 (-1.68%) | $28.01 | $27.40 | 8.49 M | $24.33 B |
| 10/28/2024 | $27.42 | $27.89 (1.71%) | $27.94 | $27.26 | 7.33 M | $24.65 B |
| 10/25/2024 | $28.11 | $28.25 (0.5%) | $28.39 | $27.94 | 9.25 M | $24.97 B |
| 10/24/2024 | $27.87 | $27.85 (-0.07%) | $27.99 | $27.51 | 8.63 M | $24.62 B |
| 10/23/2024 | $28.11 | $27.81 (-1.07%) | $28.29 | $27.64 | 7.44 M | $24.58 B |
| 10/22/2024 | $28.40 | $28.24 (-0.56%) | $28.46 | $28.17 | 6.39 M | $24.96 B |
| 10/21/2024 | $28.60 | $28.26 (-1.19%) | $28.69 | $28.08 | 9.49 M | $24.98 B |
| 10/18/2024 | $28.63 | $28.33 (-1.05%) | $28.83 | $28.25 | 12.66 M | $25.04 B |
| 10/17/2024 | $28.90 | $28.94 (0.14%) | $29.00 | $28.51 | 11.66 M | $25.58 B |
| 10/16/2024 | $29.32 | $29.30 (-0.07%) | $29.50 | $29.22 | 6.69 M | $25.90 B |
| 10/15/2024 | $29.63 | $29.23 (-1.35%) | $29.82 | $29.18 | 9.35 M | $25.84 B |
| 10/14/2024 | $30.47 | $30.58 (0.36%) | $30.77 | $30.33 | 5.67 M | $27.03 B |
| 10/11/2024 | $30.52 | $30.82 (0.98%) | $30.99 | $30.49 | 4.92 M | $27.24 B |
| 10/10/2024 | $30.63 | $30.73 (0.33%) | $30.97 | $30.21 | 5.68 M | $27.17 B |
| 10/09/2024 | $29.77 | $30.36 (1.98%) | $30.45 | $29.74 | 6.99 M | $26.84 B |
| 10/08/2024 | $30.53 | $30.05 (-1.57%) | $30.58 | $29.73 | 9.48 M | $26.56 B |
| 10/07/2024 | $31.25 | $31.09 (-0.51%) | $31.43 | $31.00 | 7.50 M | $27.48 B |
| 10/04/2024 | $31.01 | $31.09 (0.26%) | $31.29 | $30.70 | 9.17 M | $27.48 B |
| 10/03/2024 | $29.90 | $30.73 (2.78%) | $30.91 | $29.64 | 16.45 M | $27.17 B |
| 10/02/2024 | $30.39 | $29.87 (-1.71%) | $30.41 | $29.59 | 11.32 M | $26.41 B |
| 10/01/2024 | $28.82 | $29.93 (3.85%) | $30.26 | $28.73 | 18.45 M | $26.46 B |
| 09/30/2024 | $28.50 | $29.05 (1.93%) | $29.13 | $28.38 | 10.73 M | $25.68 B |
| 09/27/2024 | $27.97 | $28.65 (2.43%) | $28.66 | $27.89 | 14.73 M | $25.33 B |
| 09/26/2024 | $28.29 | $27.81 (-1.7%) | $28.59 | $27.67 | 19.29 M | $24.58 B |
| 09/25/2024 | $29.81 | $28.87 (-3.15%) | $29.86 | $28.66 | 14.35 M | $25.52 B |
| 09/24/2024 | $30.57 | $29.97 (-1.96%) | $30.71 | $29.88 | 6.29 M | $26.49 B |
| 09/23/2024 | $29.58 | $29.95 (1.25%) | $30.16 | $29.48 | 6.84 M | $26.48 B |