22.27
price up icon4.65%   0.99
 
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 22, 2025, is $22.27.
  • 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 424.00% to $22.27 now.
  • The 52-week high stock price for HAL is $32.57, representing a 46.25% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HAL is $18.72, indicating a -15.94% 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 22, 2025 $22.43 $21.40 $1.03 12,523,692.0 +4.65%
Aug 21, 2025 $21.38 $20.84 $0.545 8,195,477.0 +0.85%
Aug 20, 2025 $21.31 $20.79 $0.5266 10,699,671.0 -0.05%
Aug 19, 2025 $21.58 $20.92 $0.66 7,296,602.0 -1.03%
Aug 18, 2025 $21.55 $20.95 $0.605 7,955,824.0 +0.99%
Aug 15, 2025 $21.50 $21.12 $0.385 7,566,139.0 -1.08%
Aug 14, 2025 $21.39 $20.57 $0.82 8,818,835.0 +0.71%
Aug 13, 2025 $21.21 $20.77 $0.44 9,058,278.0 +1.10%
Aug 12, 2025 $21.12 $20.53 $0.595 10,887,872.0 +2.29%
Aug 11, 2025 $21.10 $20.39 $0.7094 8,957,685.0 -1.91%
Aug 08, 2025 $21.34 $20.67 $0.675 11,667,918.0 +0.10%
Aug 07, 2025 $21.79 $20.84 $0.945 10,927,538.0 -1.60%
Aug 06, 2025 $22.21 $21.12 $1.09 15,916,708.0 -2.12%
Aug 05, 2025 $21.95 $21.27 $0.685 10,781,918.0 +0.05%
Aug 04, 2025 $21.86 $21.48 $0.38 12,078,496.0 +0.32%
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%

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 $22.43 $20.39 $2.04 184,794,133.0 -0.58%
Jul, 2025 $23.17 $20.09 $3.08 338,338,946.0 +9.91%
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
$36.52
price up icon 1.78%
oil_gas_equipment_services FTI
$36.12
price up icon 2.29%
oil_gas_equipment_services NOV
$13.10
price up icon 5.56%
$25.20
price up icon 0.96%
$60.83
price up icon 6.13%
Cap:     |  Volume (24h):