21.60
price down icon3.57%   -0.80
after-market After Hours: 21.60
loading

Halliburton Co Stock (HAL) Price History

The historical daily chart and data for Halliburton Co stock (HAL), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $21.60.
  • Halliburton Co all-time high stock price is $74.33, occurred on July 23, 2014.
  • The lowest Halliburton Co stock price recorded was $4.25 on March 18, 2020. Since then, Halliburton Co's stock price has risen over 408.24% to $21.60 now.
  • The 52-week high stock price for HAL is $32.81, representing a 51.90% increase from the current share price, occurred on August 02, 2024.
  • The 52-week low stock price for HAL is $18.72, indicating a -13.33% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Halliburton Co (HAL) stock in the beginning of 2024 was $23.99. The stock closed the year at $39.35, a gain of over 64.03% for the year.
The table below shows more information about HAL historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $22.24 $21.25 $0.99 18,937,788.0 -3.57%
Jul 31, 2025 $22.75 $22.18 $0.57 13,984,729.0 +0.00%
Jul 30, 2025 $23.00 $22.18 $0.815 22,407,906.0 -2.95%
Jul 29, 2025 $23.17 $22.60 $0.57 18,968,906.0 +1.05%
Jul 28, 2025 $23.02 $22.52 $0.4949 13,005,938.0 +1.74%
Jul 25, 2025 $22.68 $22.08 $0.60 15,709,945.0 +0.13%
Jul 24, 2025 $22.50 $21.75 $0.745 20,294,975.0 +2.05%
Jul 23, 2025 $22.06 $21.93 $0.13 7,740,682.0 +2.71%
Jul 22, 2025 $21.54 $20.17 $1.37 24,622,080.0 +0.99%
Jul 21, 2025 $21.48 $21.03 $0.45 16,516,594.0 -0.19%
Jul 18, 2025 $21.84 $21.00 $0.84 14,973,377.0 -1.49%
Jul 17, 2025 $21.60 $21.05 $0.55 9,922,528.0 +1.41%
Jul 16, 2025 $21.63 $20.99 $0.64 12,807,745.0 -0.70%
Jul 15, 2025 $22.11 $21.35 $0.7601 12,866,185.0 -2.86%
Jul 14, 2025 $22.97 $21.88 $1.09 19,252,972.0 -4.59%
Jul 11, 2025 $23.08 $22.00 $1.08 20,168,861.0 +4.15%
Jul 10, 2025 $22.43 $21.66 $0.765 11,247,050.0 +0.54%
Jul 09, 2025 $22.25 $21.88 $0.37 12,290,386.0 -0.54%
Jul 08, 2025 $22.40 $20.95 $1.45 21,893,527.0 +6.08%
Jul 07, 2025 $21.51 $20.61 $0.90 12,053,929.0 -2.93%
Jul 03, 2025 $21.78 $21.46 $0.32 7,314,257.0 -0.88%
Jul 02, 2025 $21.75 $21.06 $0.69 14,614,584.0 +2.36%

Halliburton Co Stock (HAL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Halliburton Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Halliburton Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Halliburton Co Stock (HAL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $22.24 $21.25 $0.99 18,937,788.0 +0.00%
Jul, 2025 $23.17 $20.09 $3.08 357,276,734.0 +5.99%
Jun, 2025 $23.50 $19.52 $3.98 316,677,955.0 +4.03%
May, 2025 $22.20 $19.22 $2.98 316,451,902.0 -1.16%
Apr, 2025 $25.74 $18.72 $7.02 316,906,902.0 -21.88%
Mar, 2025 $26.73 $23.42 $3.30 265,103,917.0 -3.79%
Feb, 2025 $27.39 $25.16 $2.23 169,196,550.0 +1.35%
Jan, 2025 $30.40 $25.82 $4.58 227,677,423.0 -4.30%

Halliburton Co Stock (HAL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.08 $24.75 $7.33 167,652,368.0 -15.38%
Nov, 2024 $32.57 $27.60 $4.97 201,277,098.0 +14.85%
Oct, 2024 $31.43 $27.26 $4.16 200,051,731.0 -4.51%
Sep, 2024 $30.71 $27.52 $3.19 203,654,122.0 -6.56%
Aug, 2024 $34.62 $30.30 $4.31 151,569,833.0 -10.35%
Jul, 2024 $37.08 $32.60 $4.48 187,570,626.0 +2.66%
Jun, 2024 $36.71 $32.60 $4.11 196,700,187.0 -7.96%
May, 2024 $38.34 $35.68 $2.66 111,462,483.0 -2.05%
Apr, 2024 $41.56 $37.43 $4.13 126,115,505.0 -4.95%
Mar, 2024 $39.60 $34.87 $4.73 133,918,654.0 +12.40%
Feb, 2024 $36.14 $33.79 $2.35 135,570,084.0 -1.63%
Jan, 2024 $37.86 $32.84 $5.02 185,376,925.0 -1.38%

Halliburton Co Stock (HAL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.16 $33.79 $4.37 136,923,986.0 -2.38%
Nov, 2023 $41.06 $36.47 $4.59 123,746,999.0 -5.87%
Oct, 2023 $43.85 $37.86 $5.99 162,501,703.0 -2.86%
Sep, 2023 $43.15 $39.08 $4.07 132,856,318.0 +4.87%
Aug, 2023 $41.08 $37.69 $3.39 147,325,313.0 -1.18%
Jul, 2023 $39.23 $32.35 $6.88 193,688,865.0 +18.46%
Jun, 2023 $33.62 $28.73 $4.89 184,737,055.0 +15.15%
May, 2023 $32.85 $27.84 $5.01 222,066,942.0 -12.52%
Apr, 2023 $34.82 $30.79 $4.03 182,795,492.0 +3.51%
Mar, 2023 $39.05 $28.58 $10.48 227,097,057.0 -12.67%
Feb, 2023 $41.17 $35.28 $5.89 166,684,563.0 -12.11%
Jan, 2023 $43.42 $36.89 $6.53 187,947,096.0 +4.75%
oil_gas_equipment_services TS
$34.66
price down icon 0.80%
oil_gas_equipment_services FTI
$35.32
price down icon 2.89%
oil_gas_equipment_services NOV
$12.13
price down icon 3.58%
$22.48
price down icon 3.77%
$54.74
price down icon 3.20%
Cap:     |  Volume (24h):