23.40
price down icon2.17%   -0.52
after-market After Hours: 23.25 -0.15 -0.64%
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 October 09, 2025, is $23.40.
  • 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 450.59% to $23.40 now.
  • The 52-week high stock price for HAL is $32.57, representing a 39.19% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HAL is $18.72, indicating a -20.00% 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
Oct 09, 2025 $24.37 $23.13 $1.24 8,167,983.0 -2.17%
Oct 08, 2025 $24.30 $23.75 $0.5549 10,029,275.0 -1.48%
Oct 07, 2025 $24.64 $23.66 $0.975 12,175,190.0 -0.33%
Oct 06, 2025 $24.62 $24.13 $0.49 7,894,713.0 +0.21%
Oct 03, 2025 $24.79 $24.25 $0.53 9,604,569.0 -0.29%
Oct 02, 2025 $25.09 $24.22 $0.865 11,488,398.0 -2.09%
Oct 01, 2025 $25.10 $24.46 $0.639 10,239,442.0 +1.22%
Sep 30, 2025 $24.75 $24.03 $0.7215 14,342,837.0 -1.60%
Sep 29, 2025 $25.18 $24.46 $0.72 13,965,499.0 -0.44%
Sep 26, 2025 $25.68 $24.82 $0.865 16,370,912.0 +1.82%
Sep 25, 2025 $24.75 $24.10 $0.646 14,305,175.0 +0.90%
Sep 24, 2025 $25.04 $24.32 $0.715 19,777,759.0 +0.70%
Sep 23, 2025 $24.88 $22.93 $1.95 35,979,639.0 +7.34%
Sep 22, 2025 $22.65 $22.00 $0.65 13,440,104.0 +0.44%
Sep 19, 2025 $22.60 $22.06 $0.5389 24,445,636.0 +0.67%
Sep 18, 2025 $22.68 $22.04 $0.645 10,033,947.0 +0.49%
Sep 17, 2025 $22.84 $21.96 $0.88 8,852,942.0 -0.76%
Sep 16, 2025 $22.54 $21.61 $0.93 12,888,496.0 +2.89%
Sep 15, 2025 $22.48 $21.73 $0.753 8,649,262.0 -1.98%
Sep 12, 2025 $22.70 $22.20 $0.50 6,730,646.0 -0.36%
Sep 11, 2025 $22.71 $22.29 $0.4165 9,070,825.0 -1.28%
Sep 10, 2025 $22.61 $21.61 $1.00 13,916,229.0 +3.91%
Sep 09, 2025 $22.23 $21.73 $0.50 10,300,211.0 -0.09%

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
Oct, 2025 $25.10 $23.13 $1.97 77,767,553.0 -4.88%
Sep, 2025 $25.68 $21.40 $4.28 292,515,292.0 +8.23%
Aug, 2025 $22.86 $20.39 $2.47 223,199,469.0 +1.47%
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
$35.55
price down icon 2.39%
oil_gas_equipment_services FTI
$36.90
price down icon 2.69%
oil_gas_equipment_services NOV
$13.15
price down icon 3.73%
$64.35
price down icon 1.24%
$25.01
price down icon 3.21%
Cap:     |  Volume (24h):