Halliburton Stock Price History
NYSE: HALEnergyOilfield Services/EquipmentUSD
32.55+0.795 (+2.50%)
Market open · Delayed 15 min · as of Oct 8, 2:51 PM ET
HAL price history at a glance
The price history for Halliburton (HAL) on this page begins on May 29, 1972, when the stock closed at $3.98; it most recently closed at $31.75 on October 5, 2026. The highest price in this record is $74.33, reached on July 21, 2014; the latest close is 57.3% below that peak. Across the 53 complete calendar years in the table, HAL finished higher in 31 and lower in 22. Its best year was 1980 (+96.7%) and its worst was 2001 (-71.8%).
Over roughly 54 years the share price changed +698.6%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, HAL has gained 30.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $74.33
- Date of high
- Jul 21, 2014
- Low since 1972
- $3.70
- Date of low
- Jun 5, 1972
- 52-week high
- $43.59
- 52-week low
- $21.46
- Last close
- $31.75
HAL returns
1 week
-0.16%
1 month
-13.72%
3 months
-9.21%
6 months
-16.01%
Year to date
+12.35%
1 year
+30.77%
3 years
-25.17%
5 years
+22.07%
HAL price return, excluding dividends.
HAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.75 | +7.26% |
| 2025 | 29.60 | +6.94% |
| 2024 | 27.68 | -23.43% |
| 2023 | 36.15 | -8.13% |
| 2022 | 39.35 | +72.06% |
| 2021 | 22.87 | +21.01% |
| 2020 | 18.90 | -23.67% |
| 2019 | 24.76 | -12.88% |
| 2018 | 28.42 | -41.85% |
| 2017 | 48.87 | -9.65% |
| 2016 | 54.09 | +58.90% |
| 2015 | 34.04 | -13.80% |
| 2014 | 39.49 | -21.22% |
| 2013 | 50.13 | +36.78% |
| 2012 | 36.65 | +6.20% |
| 2011 | 34.51 | -15.48% |
| 2010 | 40.83 | +35.69% |
| 2009 | 30.09 | +54.70% |
| 2008 | 19.45 | -48.83% |
| 2007 | 38.01 | +22.42% |
| 2006 | 31.05 | +0.23% |
| 2005 | 30.98 | +57.90% |
| 2004 | 19.62 | +50.75% |
| 2003 | 13.02 | +37.14% |
| 2002 | 9.49 | +85.71% |
| 2001 | 5.11 | -71.81% |
| 2000 | 18.13 | -9.94% |
| 1999 | 20.13 | +35.86% |
| 1998 | 14.81 | -42.05% |
| 1997 | 25.56 | +69.71% |
| 1996 | 15.06 | +24.88% |
| 1995 | 12.06 | +52.83% |
| 1994 | 7.89 | +3.92% |
| 1993 | 7.59 | +10.87% |
| 1992 | 6.85 | -3.36% |
| 1991 | 7.09 | -32.58% |
| 1990 | 10.51 | +3.22% |
| 1989 | 10.19 | +52.68% |
| 1988 | 6.67 | +13.13% |
| 1987 | 5.90 | -1.00% |
| 1986 | 5.96 | -9.09% |
| 1985 | 6.55 | +0.46% |
| 1984 | 6.52 | -32.20% |
| 1983 | 9.62 | +14.13% |
| 1982 | 8.43 | -32.13% |
| 1981 | 12.42 | -36.72% |
| 1980 | 19.63 | +96.72% |
| 1979 | 9.98 | +26.89% |
| 1978 | 7.86 | +1.34% |
| 1977 | 7.76 | 0.00% |
| 1976 | 7.76 | +31.57% |
| 1975 | 5.90 | +8.00% |
| 1974 | 5.46 | -25.57% |
| 1973 | 7.34 | +31.73% |
| 1972* | 5.57 | +40.08% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
HAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.74 | 32.90 | 31.42 | 31.75 | -2.96% | |
| 32.50 | 32.81 | 31.96 | 32.72 | -0.18% | |
| 31.93 | 33.11 | 31.77 | 32.78 | +2.92% | |
| 31.67 | 32.24 | 31.50 | 31.85 | -0.09% | |
| 31.70 | 31.99 | 31.49 | 31.88 | +0.25% | |
| 31.60 | 32.05 | 31.26 | 31.80 | +0.82% | |
| 32.02 | 32.15 | 31.45 | 31.54 | -2.74% | |
| 32.97 | 32.97 | 32.34 | 32.43 | -1.01% | |
| 32.40 | 32.81 | 32.22 | 32.76 | 0.00% | |
| 33.35 | 33.41 | 32.68 | 32.76 | -0.76% | |
| 33.02 | 33.46 | 32.73 | 33.01 | +0.49% | |
| 33.00 | 33.44 | 32.71 | 32.85 | -1.62% | |
| 33.52 | 33.75 | 32.84 | 33.39 | -0.74% | |
| 33.85 | 33.97 | 33.58 | 33.64 | -1.15% | |
| 34.40 | 34.63 | 33.82 | 34.03 | -1.39% | |
| 35.46 | 35.56 | 34.12 | 34.51 | -3.25% | |
| 35.29 | 35.95 | 35.01 | 35.67 | +1.89% | |
| 35.94 | 36.00 | 34.62 | 35.01 | -2.32% | |
| 36.21 | 36.53 | 35.46 | 35.84 | -0.64% | |
| 37.50 | 37.57 | 35.76 | 36.07 | -2.85% | |
| 37.30 | 37.80 | 36.86 | 37.13 | +0.90% | |
| 37.44 | 37.73 | 36.57 | 36.80 | -0.73% | |
| 36.90 | 37.46 | 36.89 | 37.07 | -0.59% | |
| 37.57 | 38.06 | 37.11 | 37.29 | -0.90% | |
| 36.50 | 37.83 | 36.43 | 37.63 | +2.26% | |
| 37.04 | 37.15 | 36.67 | 36.80 | -0.14% | |
| 37.30 | 37.80 | 36.51 | 36.85 | +1.85% | |
| 35.52 | 36.49 | 35.32 | 36.18 | +1.94% | |
| 34.39 | 35.91 | 34.13 | 35.49 | +3.05% | |
| 33.36 | 34.46 | 33.03 | 34.44 | +1.89% | |
| 34.12 | 34.66 | 33.79 | 33.80 | -2.40% | |
| 35.07 | 35.26 | 34.20 | 34.63 | -2.01% | |
| 35.82 | 35.99 | 35.12 | 35.34 | -0.98% | |
| 35.42 | 36.08 | 35.28 | 35.69 | +1.91% | |
| 35.11 | 35.44 | 34.81 | 35.02 | +1.04% | |
| 35.00 | 35.27 | 34.57 | 34.66 | -0.20% | |
| 34.50 | 34.82 | 34.17 | 34.73 | +0.90% | |
| 33.05 | 34.57 | 33.03 | 34.42 | +4.81% | |
| 32.89 | 33.25 | 32.68 | 32.84 | -1.35% | |
| 33.59 | 33.70 | 33.23 | 33.29 | -1.51% | |
| 33.69 | 33.95 | 33.58 | 33.80 | +0.48% | |
| 32.31 | 33.69 | 32.23 | 33.64 | +5.49% | |
| 32.19 | 32.49 | 31.77 | 31.89 | -1.91% | |
| 32.29 | 32.86 | 31.97 | 32.51 | +2.17% | |
| 32.59 | 32.66 | 31.72 | 31.82 | -1.67% | |
| 31.49 | 32.43 | 31.44 | 32.36 | +1.47% | |
| 31.75 | 32.14 | 31.20 | 31.89 | -1.12% | |
| 32.00 | 32.36 | 31.51 | 32.25 | +1.93% | |
| 31.21 | 31.70 | 30.98 | 31.64 | +1.44% | |
| 32.00 | 32.03 | 31.12 | 31.19 | -0.13% | |
| 32.17 | 32.23 | 31.20 | 31.23 | -2.80% | |
| 32.60 | 33.31 | 32.00 | 32.13 | -3.69% | |
| 32.99 | 33.74 | 32.90 | 33.36 | +1.99% | |
| 33.50 | 33.81 | 32.59 | 32.71 | -0.97% | |
| 33.56 | 33.82 | 32.67 | 33.03 | -0.48% | |
| 33.33 | 33.84 | 32.38 | 33.19 | -5.47% | |
| 35.25 | 35.93 | 35.09 | 35.11 | -0.31% | |
| 35.29 | 35.36 | 34.78 | 35.22 | +0.51% | |
| 35.19 | 35.54 | 34.82 | 35.04 | -0.60% | |
| 35.52 | 35.73 | 34.48 | 35.25 | -0.48% | |
| 36.11 | 36.20 | 34.91 | 35.42 | +0.60% | |
| 34.90 | 35.62 | 34.75 | 35.21 | +2.38% | |
| 34.24 | 34.54 | 34.13 | 34.39 | +0.79% | |
| 34.51 | 34.75 | 34.06 | 34.12 | -2.43% | |
| 34.00 | 35.11 | 33.80 | 34.97 | +3.49% | |
| 33.30 | 34.07 | 33.16 | 33.79 | +2.39% | |
| 32.95 | 33.60 | 32.86 | 33.00 | +0.12% | |
| 33.57 | 33.63 | 32.59 | 32.96 | -0.15% | |
| 33.82 | 34.07 | 32.98 | 33.01 | -2.77% | |
| 34.40 | 34.79 | 33.88 | 33.95 | -0.41% | |
| 34.24 | 34.57 | 34.00 | 34.09 | -0.35% | |
| 34.10 | 34.50 | 33.80 | 34.21 | -1.33% | |
| 34.05 | 34.89 | 33.73 | 34.67 | +2.27% | |
| 34.59 | 34.60 | 33.54 | 33.90 | -3.45% | |
| 34.90 | 35.41 | 34.61 | 35.11 | -0.17% | |
| 34.88 | 35.17 | 34.36 | 35.17 | +0.69% | |
| 36.02 | 36.02 | 34.54 | 34.93 | -3.59% | |
| 37.00 | 37.26 | 36.12 | 36.23 | -2.61% | |
| 37.89 | 38.12 | 37.13 | 37.20 | -2.57% | |
| 38.75 | 38.90 | 38.05 | 38.18 | -3.59% | |
| 39.36 | 40.14 | 39.31 | 39.60 | -0.40% | |
| 40.31 | 40.41 | 39.39 | 39.76 | +0.08% | |
| 39.72 | 40.48 | 39.60 | 39.73 | +0.28% | |
| 40.50 | 40.67 | 39.03 | 39.62 | -2.17% | |
| 39.55 | 40.59 | 39.55 | 40.50 | +3.37% | |
| 41.04 | 41.15 | 39.05 | 39.18 | -4.95% | |
| 40.71 | 41.46 | 40.52 | 41.22 | +0.46% | |
| 40.12 | 41.26 | 40.12 | 41.03 | +2.24% | |
| 39.56 | 40.22 | 39.49 | 40.13 | +1.98% | |
| 39.34 | 39.94 | 38.95 | 39.35 | +1.29% | |
| 39.26 | 39.32 | 38.56 | 38.85 | -1.22% | |
| 39.58 | 39.96 | 38.61 | 39.33 | -0.68% | |
| 40.45 | 40.45 | 38.78 | 39.60 | -3.60% | |
| 41.39 | 41.84 | 40.80 | 41.08 | -0.94% | |
| 41.96 | 41.96 | 41.01 | 41.47 | -1.17% | |
| 42.71 | 42.99 | 41.41 | 41.96 | -0.80% | |
| 43.00 | 43.59 | 42.04 | 42.30 | -1.58% | |
| 43.00 | 43.37 | 42.58 | 42.98 | +0.47% | |
| 41.54 | 42.93 | 41.08 | 42.78 | +2.44% | |
| 41.21 | 41.76 | 41.07 | 41.76 | +1.14% | |
| 41.04 | 41.57 | 40.89 | 41.29 | +0.66% | |
| 41.76 | 42.08 | 40.70 | 41.02 | -1.63% | |
| 40.61 | 41.72 | 40.42 | 41.70 | +3.58% | |
| 40.16 | 40.52 | 39.70 | 40.26 | +1.08% | |
| 39.15 | 40.34 | 39.14 | 39.83 | +1.81% | |
| 39.95 | 39.99 | 38.83 | 39.12 | -3.17% | |
| 40.46 | 40.78 | 39.79 | 40.40 | -3.16% | |
| 41.84 | 42.19 | 41.59 | 41.72 | -0.62% | |
| 41.73 | 42.10 | 41.27 | 41.98 | +0.77% | |
| 42.46 | 42.46 | 41.37 | 41.66 | -1.51% | |
| 41.40 | 42.39 | 41.22 | 42.30 | +1.17% | |
| 41.10 | 41.83 | 40.87 | 41.81 | +2.45% | |
| 40.57 | 41.07 | 40.16 | 40.81 | +1.69% | |
| 40.39 | 40.75 | 40.04 | 40.13 | -0.57% | |
| 39.80 | 40.37 | 39.08 | 40.36 | +1.79% | |
| 39.11 | 40.31 | 38.91 | 39.65 | +1.38% | |
| 39.01 | 39.53 | 38.78 | 39.11 | +2.52% | |
| 38.03 | 38.69 | 37.64 | 38.15 | +4.01% | |
| 36.97 | 37.74 | 36.23 | 36.68 | -1.27% | |
| 36.03 | 37.45 | 35.51 | 37.15 | -2.62% | |
| 37.54 | 38.31 | 37.41 | 38.15 | +1.62% | |
| 37.65 | 38.17 | 37.36 | 37.54 | +0.08% | |
| 38.29 | 38.40 | 37.31 | 37.51 | -2.85% | |
| 38.13 | 38.67 | 37.91 | 38.61 | +2.71% | |
| 37.63 | 38.10 | 37.21 | 37.59 | -0.27% | |
| 37.86 | 38.44 | 37.27 | 37.69 | -0.29% | |
| 36.40 | 38.07 | 36.05 | 37.80 | -2.38% | |
| 38.07 | 38.76 | 37.45 | 38.72 | +2.38% | |
| 38.26 | 38.50 | 37.65 | 37.82 | -0.92% | |
| 38.60 | 39.36 | 37.86 | 38.17 | +0.45% | |
| 38.47 | 38.80 | 37.64 | 38.00 | -2.54% | |
| 39.45 | 40.43 | 38.59 | 38.99 | -0.69% | |
| 40.91 | 41.18 | 39.23 | 39.26 | -2.87% | |
| 38.98 | 40.43 | 38.94 | 40.42 | +4.20% | |
| 38.87 | 39.87 | 38.61 | 38.79 | +0.41% | |
| 38.00 | 38.83 | 37.97 | 38.63 | +1.36% | |
| 37.50 | 38.45 | 37.21 | 38.11 | +1.60% | |
| 36.56 | 37.79 | 36.36 | 37.51 | +2.68% | |
| 37.24 | 37.36 | 36.23 | 36.53 | -1.08% | |
| 36.29 | 37.27 | 35.78 | 36.93 | +1.96% | |
| 35.52 | 36.39 | 35.27 | 36.22 | +1.63% | |
| 34.37 | 35.86 | 34.37 | 35.64 | +4.33% | |
| 33.82 | 34.45 | 33.75 | 34.16 | +1.40% | |
| 34.53 | 34.73 | 33.66 | 33.69 | -3.30% | |
| 35.22 | 36.03 | 34.83 | 34.84 | -3.03% | |
| 34.72 | 36.14 | 34.65 | 35.93 | +1.67% | |
| 34.49 | 35.50 | 34.25 | 35.34 | +1.99% | |
| 33.78 | 34.76 | 33.49 | 34.65 | +1.76% | |
| 34.39 | 34.50 | 33.71 | 34.05 | -0.32% | |
| 34.40 | 34.53 | 33.52 | 34.16 | -0.78% | |
| 35.09 | 35.35 | 34.07 | 34.43 | -2.35% | |
| 35.58 | 36.09 | 34.65 | 35.26 | -1.97% | |
| 37.03 | 37.03 | 34.99 | 35.97 | -0.08% | |
| 36.02 | 36.19 | 35.42 | 36.00 | +0.81% | |
| 34.80 | 36.06 | 34.56 | 35.71 | +1.25% | |
| 35.90 | 36.18 | 34.67 | 35.27 | -1.45% | |
| 35.36 | 35.97 | 34.89 | 35.79 | +1.56% | |
| 35.04 | 35.71 | 34.88 | 35.24 | +0.37% | |
| 35.36 | 35.85 | 34.59 | 35.11 | -0.74% | |
| 35.15 | 35.61 | 34.92 | 35.37 | +1.73% | |
| 34.34 | 34.88 | 34.19 | 34.77 | +3.14% | |
| 34.23 | 34.46 | 33.10 | 33.71 | -0.74% | |
| 34.14 | 34.54 | 33.82 | 33.96 | -0.96% | |
| 35.13 | 35.39 | 33.62 | 34.29 | -2.11% | |
| 34.63 | 35.29 | 34.56 | 35.03 | +2.97% | |
| 35.06 | 35.21 | 33.78 | 34.02 | -2.52% | |
| 34.94 | 35.13 | 34.58 | 34.90 | -0.23% | |
| 33.90 | 35.17 | 33.85 | 34.98 | +3.37% | |
| 33.77 | 34.10 | 32.96 | 33.84 | -1.46% | |
| 33.96 | 34.77 | 33.93 | 34.34 | +1.39% | |
| 32.89 | 33.94 | 32.62 | 33.87 | +3.17% | |
| 32.71 | 33.30 | 32.51 | 32.83 | -2.06% | |
| 33.34 | 33.88 | 32.82 | 33.52 | +0.39% | |
| 34.25 | 35.04 | 33.36 | 33.39 | +0.09% | |
| 34.52 | 34.56 | 32.83 | 33.36 | -2.63% | |
| 34.38 | 34.95 | 33.94 | 34.26 | +0.29% | |
| 34.50 | 34.50 | 33.86 | 34.16 | +0.62% | |
| 34.73 | 35.55 | 33.91 | 33.95 | +0.68% | |
| 33.36 | 33.92 | 32.55 | 33.72 | +1.08% | |
| 32.50 | 33.80 | 32.50 | 33.36 | +4.05% | |
| 32.40 | 32.85 | 31.86 | 32.06 | -1.57% | |
| 32.68 | 32.94 | 32.34 | 32.57 | -0.64% | |
| 32.69 | 32.90 | 32.25 | 32.78 | -0.79% | |
| 32.79 | 33.72 | 32.70 | 33.04 | +1.32% | |
| 32.32 | 32.96 | 32.11 | 32.61 | +2.23% | |
| 32.86 | 33.03 | 31.44 | 31.90 | -2.24% | |
| 32.30 | 32.76 | 32.14 | 32.63 | +1.43% | |
| 30.86 | 32.30 | 30.74 | 32.17 | +5.89% | |
| 31.04 | 31.12 | 30.17 | 30.38 | -1.46% | |
| 31.76 | 32.11 | 30.64 | 30.83 | -3.41% | |
| 32.00 | 33.03 | 31.19 | 31.92 | +7.84% | |
| 28.34 | 29.89 | 28.21 | 29.60 | +4.74% | |
| 28.51 | 28.57 | 28.19 | 28.26 | -0.81% | |
| 28.33 | 28.77 | 28.30 | 28.49 | +1.21% | |
| 27.99 | 28.24 | 27.93 | 28.15 | +0.68% | |
| 28.05 | 28.25 | 27.81 | 27.96 | -0.25% | |
| 28.17 | 28.25 | 27.97 | 28.03 | -0.50% | |
| 28.19 | 28.50 | 27.96 | 28.17 | -0.07% | |
| 28.01 | 28.62 | 27.95 | 28.19 | +1.70% | |
| 27.54 | 27.92 | 27.47 | 27.72 | +0.95% | |
| 27.66 | 27.77 | 27.32 | 27.46 | -1.01% | |
| 27.34 | 27.84 | 27.32 | 27.74 | +2.02% | |
| 28.01 | 28.15 | 26.79 | 27.19 | -4.29% | |
| 28.57 | 28.69 | 28.11 | 28.41 | -0.73% | |
| 29.42 | 29.55 | 28.00 | 28.62 | -1.72% | |
| 28.77 | 29.67 | 28.77 | 29.12 | +0.28% | |
| 28.53 | 29.39 | 28.38 | 29.04 | +1.61% | |
| 28.07 | 28.71 | 27.95 | 28.58 | +1.78% | |
| 28.31 | 28.56 | 27.89 | 28.08 | -1.30% | |
| 27.89 | 28.65 | 27.88 | 28.45 | +2.23% | |
| 27.26 | 27.96 | 27.25 | 27.83 | +1.57% | |
| 26.91 | 27.42 | 26.90 | 27.40 | +1.82% | |
| 26.59 | 27.01 | 26.04 | 26.91 | +1.05% | |
| 26.22 | 27.00 | 26.18 | 26.63 | +1.56% | |
| 25.64 | 26.42 | 25.63 | 26.22 | +1.67% | |
| 25.79 | 26.12 | 25.59 | 25.79 | +0.39% | |
| 25.75 | 25.78 | 24.98 | 25.69 | +0.08% | |
| 25.75 | 25.94 | 25.26 | 25.67 | -0.58% | |
| 25.37 | 25.86 | 24.92 | 25.82 | +0.78% | |
| 26.64 | 27.08 | 25.47 | 25.62 | -3.17% | |
| 26.26 | 26.66 | 26.01 | 26.46 | -1.23% | |
| 26.27 | 26.98 | 26.12 | 26.79 | +0.64% | |
| 27.19 | 27.44 | 26.41 | 26.62 | -2.49% | |
| 26.95 | 27.81 | 26.56 | 27.30 | +1.04% | |
| 26.93 | 27.68 | 26.89 | 27.02 | +0.33% | |
| 27.77 | 28.19 | 26.82 | 26.93 | -4.03% | |
| 27.77 | 28.66 | 27.72 | 28.06 | +1.26% | |
| 27.78 | 27.92 | 27.15 | 27.71 | +0.51% | |
| 27.48 | 27.69 | 26.96 | 27.57 | +0.88% | |
| 27.33 | 28.13 | 27.15 | 27.33 | +0.85% | |
| 26.86 | 27.43 | 26.68 | 27.10 | +1.08% | |
| 26.81 | 27.43 | 26.69 | 26.81 | -1.36% | |
| 26.77 | 27.53 | 26.72 | 27.18 | +1.27% | |
| 27.09 | 27.24 | 26.47 | 26.84 | -0.45% | |
| 27.15 | 27.65 | 26.94 | 26.96 | -1.89% | |
| 26.62 | 27.56 | 26.62 | 27.48 | +3.23% | |
| 26.76 | 26.95 | 26.45 | 26.62 | -0.67% | |
| 26.95 | 27.34 | 26.80 | 26.80 | +0.94% | |
| 27.20 | 27.21 | 26.55 | 26.55 | -2.46% | |
| 26.80 | 27.39 | 26.62 | 27.22 | +3.46% | |
| 26.19 | 26.64 | 25.71 | 26.31 | +4.24% | |
| 24.57 | 25.47 | 24.12 | 25.24 | +11.58% | |
| 22.30 | 22.73 | 22.22 | 22.62 | +1.57% | |
| 21.73 | 22.44 | 21.51 | 22.27 | +2.06% | |
| 22.55 | 22.62 | 21.46 | 21.82 | -2.55% | |
| 22.91 | 22.98 | 22.08 | 22.39 | -0.22% | |
| 22.01 | 22.66 | 21.91 | 22.44 | -0.27% | |
| 22.32 | 22.61 | 21.81 | 22.50 | +2.41% | |
| 23.22 | 23.34 | 21.97 | 21.97 | -6.11% | |
| 24.01 | 24.37 | 23.13 | 23.40 | -2.17% | |
| 24.23 | 24.30 | 23.75 | 23.92 | -1.48% | |
| 24.48 | 24.64 | 23.67 | 24.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAL chart for longer ranges.