5 DAY PERFORMANCE
-4.75%
1 MONTH PERFORMANCE
-20.78%
3 MONTH PERFORMANCE
-25.17%
6 MONTH PERFORMANCE
-28.28%
YEAR-TO-DATE PERFORMANCE
-26.96%
1 YEAR PERFORMANCE
-47.00%
Halliburton Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.22 | $19.75 (-2.32%) | $20.12 | $19.59 | 8.36 M | $17.17 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 | $19.71 B |
| 04/16/2025 | $21.38 | $21.43 (0.23%) | $21.89 | $21.19 | 10.74 M | $18.75 B |
| 04/15/2025 | $21.22 | $21.25 (0.14%) | $21.67 | $21.16 | 8.53 M | $18.59 B |
| 04/14/2025 | $21.59 | $21.25 (-1.57%) | $21.59 | $20.97 | 10.06 M | $18.59 B |
| 04/11/2025 | $20.39 | $21.07 (3.33%) | $21.20 | $20.06 | 13.61 M | $18.44 B |
| 04/10/2025 | $21.18 | $20.27 (-4.3%) | $21.21 | $19.80 | 16.10 M | $17.74 B |
| 04/09/2025 | $18.86 | $22.07 (17.02%) | $22.55 | $18.75 | 20.57 M | $19.31 B |
| 04/08/2025 | $20.67 | $19.26 (-6.82%) | $20.95 | $18.89 | 19.44 M | $16.85 B |
| 04/07/2025 | $19.28 | $19.99 (3.68%) | $20.83 | $18.72 | 19.06 M | $17.49 B |
| 04/04/2025 | $21.35 | $19.98 (-6.42%) | $21.77 | $19.59 | 21.92 M | $17.48 B |
| 04/03/2025 | $24.11 | $22.39 (-7.13%) | $24.18 | $22.35 | 20.92 M | $19.59 B |
| 04/02/2025 | $25.18 | $25.70 (2.07%) | $25.74 | $25.01 | 6.70 M | $22.49 B |
| 04/01/2025 | $25.25 | $25.55 (1.19%) | $25.65 | $25.07 | 7.75 M | $22.36 B |
| 03/31/2025 | $24.89 | $25.37 (1.93%) | $25.51 | $24.83 | 11.03 M | $22.20 B |
| 03/28/2025 | $25.35 | $25.07 (-1.1%) | $25.56 | $24.93 | 6.91 M | $21.94 B |
| 03/27/2025 | $25.63 | $25.34 (-1.13%) | $25.79 | $25.27 | 9.96 M | $22.17 B |
| 03/26/2025 | $25.96 | $25.70 (-1%) | $26.24 | $25.64 | 8.55 M | $22.49 B |
| 03/25/2025 | $25.76 | $25.69 (-0.27%) | $26.07 | $25.54 | 9.03 M | $22.48 B |
| 03/24/2025 | $25.11 | $25.60 (1.95%) | $25.68 | $24.95 | 16.67 M | $22.40 B |
| 03/21/2025 | $24.82 | $24.74 (-0.32%) | $25.01 | $24.52 | 56.97 M | $21.65 B |
| 03/20/2025 | $24.89 | $24.99 (0.4%) | $25.34 | $24.72 | 16.37 M | $21.87 B |
| 03/19/2025 | $25.09 | $25.08 (-0.04%) | $25.43 | $25.03 | 9.79 M | $21.95 B |
| 03/18/2025 | $25.38 | $25.00 (-1.5%) | $25.48 | $24.63 | 12.61 M | $21.88 B |
| 03/17/2025 | $25.16 | $25.22 (0.24%) | $25.39 | $25.07 | 8.34 M | $22.07 B |
| 03/14/2025 | $24.60 | $25.07 (1.91%) | $25.15 | $24.41 | 10.48 M | $21.94 B |
| 03/13/2025 | $24.69 | $24.34 (-1.42%) | $25.22 | $24.21 | 10.00 M | $21.30 B |
| 03/12/2025 | $24.69 | $24.71 (0.08%) | $25.01 | $24.48 | 7.74 M | $21.62 B |
| 03/11/2025 | $24.93 | $24.66 (-1.08%) | $25.06 | $24.48 | 12.84 M | $21.58 B |
| 03/10/2025 | $25.02 | $24.89 (-0.52%) | $25.43 | $24.70 | 10.79 M | $21.78 B |
| 03/07/2025 | $24.60 | $25.00 (1.63%) | $25.50 | $24.58 | 17.22 M | $21.88 B |
| 03/06/2025 | $24.07 | $24.45 (1.58%) | $24.62 | $24.00 | 8.93 M | $21.39 B |
| 03/05/2025 | $23.71 | $24.19 (2.02%) | $24.34 | $23.42 | 12.95 M | $21.17 B |
| 03/04/2025 | $24.51 | $24.15 (-1.47%) | $24.68 | $23.79 | 17.26 M | $21.13 B |
| 03/03/2025 | $26.52 | $25.01 (-5.69%) | $26.73 | $24.75 | 16.73 M | $21.88 B |
| 02/28/2025 | $26.00 | $26.37 (1.42%) | $26.38 | $25.67 | 9.97 M | $23.07 B |
| 02/27/2025 | $26.10 | $26.10 (0%) | $26.47 | $25.88 | 7.29 M | $22.84 B |
| 02/26/2025 | $26.33 | $25.92 (-1.56%) | $26.47 | $25.74 | 7.66 M | $22.68 B |
| 02/25/2025 | $26.75 | $26.23 (-1.94%) | $27.14 | $26.21 | 9.37 M | $22.95 B |
| 02/24/2025 | $26.30 | $26.74 (1.67%) | $26.97 | $26.20 | 13.75 M | $23.40 B |
| 02/21/2025 | $26.93 | $26.26 (-2.49%) | $27.03 | $26.18 | 10.11 M | $22.98 B |
| 02/20/2025 | $26.79 | $26.99 (0.75%) | $27.39 | $26.73 | 8.29 M | $23.62 B |
| 02/19/2025 | $26.67 | $26.74 (0.26%) | $27.06 | $26.62 | 10.90 M | $23.40 B |
| 02/18/2025 | $26.22 | $26.73 (1.95%) | $27.17 | $26.10 | 9.93 M | $23.39 B |
| 02/14/2025 | $26.49 | $26.16 (-1.25%) | $26.78 | $26.14 | 8.29 M | $22.89 B |
| 02/13/2025 | $25.91 | $26.28 (1.43%) | $26.42 | $25.74 | 7.56 M | $23.00 B |
| 02/12/2025 | $26.18 | $25.97 (-0.8%) | $26.53 | $25.93 | 7.31 M | $22.72 B |
| 02/11/2025 | $26.13 | $26.49 (1.38%) | $26.76 | $26.05 | 10.98 M | $23.18 B |
| 02/10/2025 | $25.55 | $25.98 (1.68%) | $26.13 | $25.50 | 6.92 M | $22.73 B |
| 02/07/2025 | $25.59 | $25.19 (-1.56%) | $25.74 | $25.16 | 8.12 M | $22.04 B |
| 02/06/2025 | $26.46 | $25.48 (-3.7%) | $26.46 | $25.27 | 10.47 M | $22.30 B |
| 02/05/2025 | $26.46 | $26.29 (-0.64%) | $26.54 | $26.10 | 8.27 M | $23.00 B |
| 02/04/2025 | $25.27 | $26.34 (4.23%) | $26.38 | $25.21 | 12.15 M | $23.05 B |
| 02/03/2025 | $25.69 | $25.51 (-0.7%) | $25.94 | $25.27 | 11.23 M | $22.32 B |
| 01/31/2025 | $26.58 | $26.02 (-2.11%) | $26.64 | $25.82 | 11.63 M | $22.77 B |
| 01/30/2025 | $26.55 | $26.54 (-0.04%) | $26.69 | $26.24 | 9.82 M | $23.22 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.
