HAL
Halliburton (HAL)
NYSE
$31.71-$0.55 (-1.69%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $26.9B
    Market Cap
  • 52.77%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -5.01%
    Low Price$31.19
    High Price$35.42
  • 3 Months
    -23.43%
    Low Price$31.19
    High Price$42.80
  • 1 Year
    +52.77%
    Low Price$20.04
    High Price$42.80
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
32.00
32.36
31.51
32.25
+1.93%
9,285,516
07/30/2026
31.21
31.70
30.98
31.64
+1.44%
8,231,081
07/29/2026
32.00
32.03
31.12
31.19
-0.13%
12,571,135
07/28/2026
32.17
32.23
31.20
31.23
-2.80%
13,379,140
07/27/2026
32.60
33.31
32.00
32.13
-3.69%
12,373,726
07/24/2026
32.99
33.74
32.90
33.36
+1.99%
12,702,305
07/23/2026
33.50
33.81
32.59
32.71
-0.97%
14,423,748
07/22/2026
33.56
33.82
32.67
33.03
-0.48%
19,471,661
07/21/2026
33.33
33.84
32.38
33.19
-5.47%
34,081,300
07/21/2026
$0.55 Earnings
07/20/2026
35.25
35.93
35.09
35.11
-0.31%
14,987,913
07/17/2026
35.29
35.36
34.78
35.22
+0.51%
8,618,035
07/16/2026
35.19
35.54
34.82
35.04
-0.60%
8,763,439
07/15/2026
35.52
35.73
34.48
35.25
-0.48%
8,138,618
07/14/2026
36.11
36.20
34.91
35.42
+0.60%
8,653,708
07/13/2026
34.90
35.62
34.75
35.21
+2.38%
8,217,255
07/10/2026
34.24
34.54
34.13
34.39
+0.79%
6,604,526
07/09/2026
34.51
34.75
34.06
34.12
-2.43%
7,141,707
07/08/2026
34.00
35.11
33.80
34.97
+3.49%
17,339,928
07/07/2026
33.30
34.07
33.16
33.79
+2.39%
9,726,723
07/06/2026
32.95
33.60
32.86
33.00
+0.12%
8,687,204
07/02/2026
33.57
33.63
32.59
32.96
-0.15%
9,431,263
07/01/2026
33.82
34.07
32.98
33.01
-2.77%
9,793,233
06/30/2026
34.40
34.79
33.88
33.95
-0.41%
11,637,498
06/29/2026
34.24
34.57
34.00
34.09
-0.35%
8,144,997
06/26/2026
34.10
34.50
33.80
34.21
-1.33%
12,232,555
06/25/2026
34.05
34.89
33.73
34.67
+2.27%
13,131,152
06/24/2026
34.59
34.60
33.54
33.90
-3.45%
22,144,845
06/23/2026
34.90
35.41
34.61
35.11
-0.17%
14,280,826
06/22/2026
34.88
35.17
34.36
35.17
+0.69%
12,803,481
06/18/2026
36.02
36.02
34.54
34.93
-3.59%
24,608,882
06/17/2026
37.00
37.26
36.12
36.23
-2.61%
12,277,728
06/16/2026
37.89
38.12
37.13
37.20
-2.57%
10,633,391
06/15/2026
38.75
38.90
38.05
38.18
-3.59%
14,416,890
06/12/2026
39.36
40.14
39.31
39.60
-0.40%
10,683,811
06/11/2026
40.31
40.41
39.39
39.76
+0.08%
20,808,486
06/10/2026
39.72
40.48
39.60
39.73
+0.28%
7,894,502
06/09/2026
40.50
40.67
39.03
39.62
-2.17%
11,112,260
06/08/2026
39.55
40.59
39.55
40.50
+3.37%
12,982,383
06/05/2026
41.04
41.15
39.05
39.18
-4.95%
7,483,683
06/04/2026
40.71
41.46
40.52
41.22
+0.46%
9,380,864
06/03/2026
40.12
41.26
40.12
41.03
+2.68%
10,664,723
06/03/2026
$0.17 Dividend
06/02/2026
39.39
40.05
39.32
39.96
+1.98%
8,198,402
06/01/2026
39.18
39.77
38.78
39.18
+1.29%
8,708,089
05/29/2026
39.09
39.15
38.39
38.69
-1.22%
20,832,538
05/28/2026
39.41
39.79
38.45
39.16
-0.68%
10,918,014
05/27/2026
40.28
40.28
38.62
39.43
-3.60%
14,200,408
05/26/2026
41.21
41.66
40.63
40.91
-0.94%
15,203,320
05/22/2026
41.78
41.78
40.84
41.29
-1.17%
9,325,483
05/21/2026
42.53
42.81
41.24
41.78
-0.80%
11,765,734
05/20/2026
42.82
43.41
41.86
42.12
-1.58%
12,885,614
05/19/2026
42.82
43.19
42.40
42.80
+0.47%
9,072,441
05/18/2026
41.36
42.75
40.91
42.60
+2.44%
12,099,009
05/15/2026
41.04
41.58
40.90
41.58
+1.14%
9,228,531
05/14/2026
40.87
41.39
40.71
41.12
+0.66%
6,823,969
05/13/2026
41.58
41.90
40.53
40.85
-1.63%
7,655,684
05/12/2026
40.44
41.54
40.25
41.52
+3.58%
13,150,017
05/11/2026
39.99
40.35
39.53
40.09
+1.08%
7,402,168
05/08/2026
38.99
40.16
38.97
39.66
+1.81%
9,047,516
05/07/2026
39.78
39.82
38.66
38.95
-3.17%
12,617,506
05/06/2026
40.29
40.61
39.62
40.23
-3.16%
11,972,485
05/05/2026
41.66
42.01
41.41
41.54
-0.62%
6,559,219
05/04/2026
41.55
41.92
41.10
41.80
+0.77%
7,266,595
05/01/2026
42.28
42.28
41.19
41.48
-1.51%
9,614,272
04/30/2026
41.22
42.21
41.05
42.12
+1.17%
13,242,820
04/29/2026
40.93
41.65
40.70
41.63
+2.45%
11,840,799
04/28/2026
40.39
40.90
39.99
40.64
+1.69%
11,335,695
04/27/2026
40.22
40.58
39.87
39.96
-0.57%
14,331,752
04/24/2026
39.63
40.19
38.91
40.19
+1.79%
14,361,502
04/23/2026
38.94
40.14
38.74
39.48
+1.38%
14,121,271
04/22/2026
38.84
39.36
38.62
38.94
+2.52%
16,573,822
04/21/2026
37.87
38.53
37.48
37.99
+4.01%
20,597,770
04/21/2026
$0.55 Earnings
04/20/2026
36.81
37.58
36.08
36.52
-1.27%
23,299,446
04/17/2026
35.88
37.29
35.36
36.99
-2.62%
15,327,970
04/16/2026
37.38
38.15
37.25
37.99
+1.62%
9,988,051
04/15/2026
37.49
38.01
37.20
37.38
+0.08%
8,812,931
04/14/2026
38.13
38.24
37.15
37.35
-2.85%
9,596,554
04/13/2026
37.97
38.51
37.75
38.45
+2.71%
13,797,207
04/10/2026
37.47
37.94
37.05
37.43
-0.27%
11,347,594
04/09/2026
37.70
38.28
37.11
37.53
-0.29%
12,518,776
04/08/2026
36.25
37.91
35.90
37.64
-2.38%
25,766,828
04/07/2026
37.91
38.59
37.29
38.56
+2.38%
15,288,923
04/06/2026
38.10
38.34
37.49
37.66
-0.92%
11,811,711
04/02/2026
38.44
39.19
37.70
38.01
+0.45%
13,607,695
04/01/2026
38.31
38.64
37.48
37.84
-2.54%
17,541,640
03/31/2026
39.28
40.25
38.43
38.82
-0.69%
18,474,372
03/30/2026
40.73
41.01
39.06
39.09
-2.87%
15,986,802
03/27/2026
38.81
40.26
38.78
40.25
+4.20%
15,304,726
03/26/2026
38.71
39.70
38.45
38.63
+0.41%
21,483,229
03/25/2026
37.84
38.67
37.81
38.47
+1.36%
9,290,805
03/24/2026
37.34
38.29
37.05
37.95
+1.60%
11,196,839
03/23/2026
36.41
37.63
36.21
37.35
+2.68%
12,959,522
03/20/2026
37.08
37.20
36.08
36.38
-1.08%
58,778,388
03/19/2026
36.14
37.11
35.63
36.77
+1.96%
18,154,797
03/18/2026
35.37
36.24
35.12
36.07
+1.63%
16,287,834
03/17/2026
34.22
35.71
34.22
35.49
+4.33%
20,035,263
03/16/2026
33.68
34.30
33.61
34.02
+1.40%
20,262,141
03/13/2026
34.38
34.58
33.52
33.55
-3.30%
19,817,671