-
5 DAY PERFORMANCE
-4.44% -
1 MONTH PERFORMANCE
-8.73% -
3 MONTH PERFORMANCE
-15.22% -
6 MONTH PERFORMANCE
-27.35% -
YEAR-TO-DATE PERFORMANCE
-20.77% -
1 YEAR PERFORMANCE
-29.28%
Halliburton Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $27.97 | $28.65 (2.43%) | $28.66 | $27.89 | 14.72 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 |
| 09/20/2024 | $29.32 | $29.47 (0.51%) | $29.65 | $28.97 | 14.50 M | $26.05 B |
| 09/19/2024 | $29.86 | $29.53 (-1.11%) | $30.03 | $29.39 | 9.76 M | $26.10 B |
| 09/18/2024 | $29.30 | $29.10 (-0.68%) | $29.60 | $28.94 | 6.34 M | $25.72 B |
| 09/17/2024 | $28.49 | $29.30 (2.84%) | $29.40 | $28.43 | 9.99 M | $25.90 B |
| 09/16/2024 | $28.19 | $28.41 (0.78%) | $28.47 | $28.00 | 10.18 M | $25.11 B |
| 09/13/2024 | $28.02 | $27.87 (-0.54%) | $28.44 | $27.67 | 9.06 M | $24.64 B |
| 09/12/2024 | $28.07 | $28.02 (-0.18%) | $28.20 | $27.54 | 14.51 M | $24.77 B |
| 09/11/2024 | $28.39 | $27.97 (-1.48%) | $28.39 | $27.53 | 11.05 M | $24.73 B |
| 09/10/2024 | $28.71 | $28.31 (-1.39%) | $28.82 | $27.96 | 7.29 M | $25.03 B |
| 09/09/2024 | $28.60 | $28.68 (0.28%) | $29.05 | $28.55 | 8.09 M | $25.35 B |
| 09/06/2024 | $29.06 | $28.59 (-1.62%) | $29.39 | $28.43 | 9.27 M | $25.27 B |
| 09/05/2024 | $29.74 | $29.07 (-2.25%) | $29.75 | $28.99 | 7.79 M | $25.70 B |
| 09/04/2024 | $29.90 | $29.42 (-1.61%) | $30.21 | $29.21 | 9.28 M | $26.01 B |
| 09/03/2024 | $30.52 | $29.85 (-2.2%) | $30.68 | $29.78 | 11.03 M | $26.39 B |
| 08/30/2024 | $31.08 | $31.09 (0.03%) | $31.27 | $30.75 | 11.29 M | $27.48 B |
| 08/29/2024 | $31.37 | $31.38 (0.03%) | $31.55 | $30.83 | 5.20 M | $27.74 B |
| 08/28/2024 | $31.22 | $31.00 (-0.7%) | $31.28 | $30.82 | 6.30 M | $27.40 B |
| 08/27/2024 | $31.84 | $31.62 (-0.69%) | $31.94 | $31.27 | 5.71 M | $27.95 B |
| 08/26/2024 | $32.31 | $31.87 (-1.36%) | $32.45 | $31.67 | 4.85 M | $28.17 B |
| 08/23/2024 | $31.43 | $31.76 (1.05%) | $31.95 | $31.36 | 5.39 M | $28.08 B |
| 08/22/2024 | $31.28 | $31.15 (-0.42%) | $31.32 | $31.03 | 4.86 M | $27.54 B |
| 08/21/2024 | $31.43 | $31.21 (-0.7%) | $31.59 | $30.95 | 6.20 M | $27.59 B |
| 08/20/2024 | $31.68 | $31.08 (-1.89%) | $31.76 | $31.05 | 6.25 M | $27.47 B |
| 08/19/2024 | $31.45 | $31.85 (1.27%) | $32.18 | $31.45 | 6.22 M | $28.16 B |
| 08/16/2024 | $31.00 | $31.38 (1.23%) | $31.47 | $30.91 | 6.48 M | $27.74 B |
| 08/15/2024 | $31.29 | $31.28 (-0.03%) | $31.71 | $31.16 | 10.67 M | $27.65 B |
| 08/14/2024 | $31.25 | $30.87 (-1.22%) | $31.34 | $30.83 | 8.87 M | $27.29 B |
| 08/13/2024 | $31.07 | $31.09 (0.06%) | $31.27 | $30.86 | 6.08 M | $27.48 B |
| 08/12/2024 | $31.24 | $31.38 (0.45%) | $31.69 | $31.18 | 5.07 M | $27.74 B |
| 08/09/2024 | $31.21 | $31.00 (-0.67%) | $31.40 | $30.99 | 4.85 M | $27.40 B |
| 08/08/2024 | $30.80 | $31.23 (1.4%) | $31.28 | $30.76 | 6.14 M | $27.61 B |
| 08/07/2024 | $31.43 | $30.74 (-2.2%) | $31.47 | $30.67 | 8.37 M | $27.17 B |
| 08/06/2024 | $30.87 | $30.93 (0.19%) | $31.33 | $30.69 | 7.76 M | $27.34 B |
| 08/05/2024 | $31.00 | $30.88 (-0.39%) | $31.09 | $30.31 | 9.56 M | $27.30 B |
| 08/02/2024 | $32.75 | $31.82 (-2.84%) | $32.81 | $31.42 | 11.24 M | $28.13 B |
| 08/01/2024 | $34.45 | $33.24 (-3.51%) | $34.62 | $33.06 | 8.40 M | $29.38 B |
| 07/31/2024 | $34.62 | $34.68 (0.17%) | $34.97 | $34.53 | 8.10 M | $30.66 B |
| 07/30/2024 | $33.77 | $34.30 (1.57%) | $34.48 | $33.77 | 7.22 M | $30.32 B |
| 07/29/2024 | $34.31 | $33.88 (-1.25%) | $34.45 | $33.71 | 4.74 M | $29.95 B |
| 07/26/2024 | $34.31 | $34.40 (0.26%) | $34.53 | $33.79 | 6.74 M | $30.41 B |
| 07/25/2024 | $32.98 | $34.16 (3.58%) | $34.42 | $32.73 | 10.81 M | $30.20 B |
| 07/24/2024 | $33.60 | $32.99 (-1.82%) | $33.66 | $32.89 | 10.14 M | $29.16 B |
| 07/23/2024 | $33.38 | $33.49 (0.33%) | $33.59 | $33.02 | 10.26 M | $29.61 B |
| 07/22/2024 | $33.83 | $33.39 (-1.3%) | $34.18 | $33.37 | 13.88 M | $29.52 B |
| 07/19/2024 | $34.25 | $34.40 (0.44%) | $35.23 | $33.70 | 18.70 M | $30.41 B |
| 07/18/2024 | $36.36 | $36.44 (0.22%) | $37.08 | $36.30 | 11.48 M | $32.21 B |
| 07/17/2024 | $36.17 | $36.36 (0.53%) | $36.74 | $36.08 | 9.10 M | $32.14 B |
| 07/16/2024 | $35.14 | $35.96 (2.33%) | $36.28 | $34.61 | 12.01 M | $31.79 B |
| 07/15/2024 | $34.35 | $35.23 (2.56%) | $35.69 | $33.98 | 11.87 M | $31.14 B |
| 07/12/2024 | $33.99 | $33.94 (-0.15%) | $33.99 | $33.55 | 6.79 M | $30.17 B |
| 07/11/2024 | $33.00 | $33.62 (1.88%) | $33.75 | $32.84 | 8.38 M | $29.89 B |
| 07/10/2024 | $32.73 | $33.02 (0.89%) | $33.22 | $32.60 | 5.93 M | $29.35 B |
| 07/09/2024 | $32.93 | $32.83 (-0.3%) | $33.31 | $32.63 | 6.68 M | $29.19 B |
| 07/08/2024 | $33.00 | $33.21 (0.64%) | $33.32 | $32.92 | 4.91 M | $29.52 B |
| 07/05/2024 | $33.70 | $33.10 (-1.78%) | $33.82 | $32.87 | 6.89 M | $29.43 B |
| 07/03/2024 | $33.81 | $33.78 (-0.09%) | $34.12 | $33.61 | 3.92 M | $30.03 B |
| 07/02/2024 | $33.65 | $33.62 (-0.09%) | $33.94 | $33.38 | 7.59 M | $29.89 B |
| 07/01/2024 | $33.96 | $33.43 (-1.56%) | $34.01 | $33.29 | 6.18 M | $29.72 B |