5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-4.93%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
-12.50%
YEAR-TO-DATE PERFORMANCE
-7.80%
1 YEAR PERFORMANCE
-36.40%
Halliburton Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $25.35 | $25.07 (-1.1%) | $25.56 | $24.93 | 6.87 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 |
| 01/29/2025 | $26.63 | $26.37 (-0.98%) | $26.87 | $26.22 | 16.52 M | $23.07 B |
| 01/28/2025 | $27.34 | $26.65 (-2.52%) | $27.52 | $26.56 | 12.72 M | $23.32 B |
| 01/27/2025 | $27.88 | $27.25 (-2.26%) | $28.10 | $27.21 | 14.33 M | $23.84 B |
| 01/24/2025 | $28.20 | $27.80 (-1.42%) | $28.38 | $27.47 | 13.05 M | $24.33 B |
| 01/23/2025 | $28.90 | $27.97 (-3.22%) | $28.95 | $27.90 | 16.72 M | $24.47 B |
| 01/22/2025 | $29.00 | $28.48 (-1.79%) | $29.34 | $28.17 | 17.92 M | $24.92 B |
| 01/21/2025 | $30.20 | $29.53 (-2.22%) | $30.26 | $29.49 | 14.68 M | $25.84 B |
| 01/17/2025 | $29.39 | $29.90 (1.74%) | $30.40 | $29.30 | 14.16 M | $26.34 B |
| 01/16/2025 | $28.70 | $29.27 (1.99%) | $29.31 | $28.69 | 8.39 M | $25.79 B |
| 01/15/2025 | $28.43 | $28.91 (1.69%) | $29.11 | $28.26 | 9.67 M | $25.47 B |
| 01/14/2025 | $27.70 | $28.20 (1.81%) | $28.22 | $27.59 | 6.62 M | $24.84 B |
| 01/13/2025 | $27.13 | $27.80 (2.47%) | $28.01 | $27.07 | 11.63 M | $24.49 B |
| 01/10/2025 | $27.48 | $26.97 (-1.86%) | $27.81 | $26.85 | 12.32 M | $23.76 B |
| 01/08/2025 | $27.46 | $27.03 (-1.57%) | $27.50 | $26.88 | 11.27 M | $23.81 B |
| 01/07/2025 | $27.80 | $27.75 (-0.18%) | $28.31 | $27.53 | 12.09 M | $24.45 B |
| 01/06/2025 | $27.67 | $27.66 (-0.04%) | $28.29 | $27.55 | 7.96 M | $24.37 B |
| 01/03/2025 | $27.85 | $27.68 (-0.61%) | $27.88 | $27.40 | 6.70 M | $24.39 B |
| 01/02/2025 | $27.82 | $27.73 (-0.32%) | $28.14 | $27.52 | 6.25 M | $24.43 B |
| 12/31/2024 | $27.07 | $27.19 (0.44%) | $27.41 | $27.01 | 7.65 M | $23.95 B |
| 12/30/2024 | $26.80 | $26.96 (0.6%) | $27.18 | $26.54 | 10.34 M | $23.75 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.
