-
5 DAY PERFORMANCE
+3.04% -
1 MONTH PERFORMANCE
-1.50% -
3 MONTH PERFORMANCE
-2.43% -
6 MONTH PERFORMANCE
-19.81% -
YEAR-TO-DATE PERFORMANCE
-16.68% -
1 YEAR PERFORMANCE
-23.12%
Halliburton Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $30.34 | $30.11 (-0.76%) | $30.53 | $30.02 | 9.10 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 |
| 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 |