Halliburton Company (HAL) Stock Price History

Historical prices from 1980 to 2026

$34.92+1.73 (+5.21%)close Oct 23

Returns

1M: +5.8%
3M: +6.8%
YTD: +18.0%
1Y: +28.3%
3Y: -5.7%
5Y: +5.9%

ATH$74.33Jul 2014-53.0%

ATL$4.25Mar 2020pre-split

Avg Vol (50D)10.7M/ day

52-Week Range$24.92 — $43.59

LowCurrent: $34.92High

Loading 10-year price history...

HAL Historical Performance

1 YearTotal Return

+30.8%

Price: +28.3%Div: +2.5%

3 YearsTotal Return

-11.3%

CAGR: -3.9%

Price: -16.2%

5 YearsTotal Return

+44.8%

CAGR: +7.7%

Price: +33.2%

YTD

+18.0%

HAL Annual Returns

Year-by-year price performance · 2002–2026

Best+72.9%1997

Worst-64.4%2001

Up years14/25

2002+52.4%

2003+35.6%

2004+50.7%

2005+63.0%

2006-5.0%

2007+26.9%

2008-53.0%

2009+54.7%

2010+30.7%

2011-15.3%

2012+1.6%

2013+42.1%

2014-21.4%

2015-13.8%

2016+56.9%

2017-12.2%

2018-46.4%

2019-10.4%

2020-23.4%

2021+21.5%

2022+64.0%

2023-4.0%

2024-24.7%

2025+1.9%

2026+10.0%

2002 annual price return: +52.4%
2003 annual price return: +35.6%
2004 annual price return: +50.7%
2005 annual price return: +63.0%
2006 annual price return: -5.0%
2007 annual price return: +26.9%
2008 annual price return: -53.0%
2009 annual price return: +54.7%
2010 annual price return: +30.7%
2011 annual price return: -15.3%
2012 annual price return: +1.6%
2013 annual price return: +42.1%
2014 annual price return: -21.4%
2015 annual price return: -13.8%
2016 annual price return: +56.9%
2017 annual price return: -12.2%
2018 annual price return: -46.4%
2019 annual price return: -10.4%
2020 annual price return: -23.4%
2021 annual price return: +21.5%
2022 annual price return: +64.0%
2023 annual price return: -4.0%
2024 annual price return: -24.7%
2025 annual price return: +1.9%
2026 annual price return: +10.0%

LessMore

HAL Stock Price Trajectory (1980–2026)

As of October 24, 2026, Halliburton Company (HAL) trades at $34.92, representing a +28.3% return over the past year. The stock has delivered a +44.8% total return over five years (+5.9% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $74.33 on July 24, 2014. From this peak, HAL has corrected -53.0%, currently trading 2% below its 200-day moving average, suggesting potential weakness.

When compared to Energy sector peers SLB (+47.3% 1Y), BKR (+14.3% 1Y), and WFRD (+22.8% 1Y), HAL has underperformed the peer group average. Compare HAL vs SLB →

HAL Historical Price Data · from 1980

Rows 1–50 of 11,799

Date	Open	High	Low	Close	Volume	Change %
2026-10-23	33.46	35.27	33.29	34.92	12.69M	+5.21%
2026-10-22	34.30	34.41	32.35	33.19	14.29M	-2.35%
2026-10-21	33.51	34.03	33.28	33.99	12.08M	+1.19%
2026-10-20	33.30	33.83	32.86	33.59	19.45M	+1.85%
2026-10-19	33.45	33.45	32.41	32.98	17.66M	-1.55%
2026-10-16	33.32	33.70	33.23	33.50	7.71M	+1.85%
2026-10-15	32.76	32.99	32.01	32.89	9.08M	+0.18%
2026-10-14	32.85	33.19	32.64	32.83	8.94M	+0.12%
2026-10-13	32.80	33.07	32.55	32.79	5.35M	+0.58%
2026-10-12	32.92	33.17	32.46	32.60	4.53M	+0.15%
2026-10-09	32.66	32.79	32.42	32.55	5.14M	-0.06%
2026-10-08	32.23	32.69	32.15	32.57	11.26M	+2.58%
2026-10-07	32.74	32.90	31.42	31.75	11.23M	-2.96%
2026-10-06	32.50	32.81	31.96	32.72	6.80M	-0.18%
2026-10-05	31.93	33.11	31.77	32.78	9.05M	+2.92%
2026-10-02	31.67	32.24	31.50	31.85	8.10M	-0.09%
2026-10-01	31.70	31.99	31.49	31.88	9.73M	+0.25%
2026-09-30	31.60	32.05	31.26	31.80	13.87M	+0.82%
2026-09-29	32.02	32.15	31.45	31.54	9.76M	-2.74%
2026-09-28	32.97	32.97	32.34	32.43	10.55M	-1.01%
2026-09-25	32.40	32.81	32.22	32.76	9.83M	0.00%
2026-09-24	33.35	33.41	32.67	32.76	7.59M	-0.76%
2026-09-23	33.02	33.46	32.73	33.01	6.23M	+0.49%
2026-09-22	33.00	33.44	32.71	32.85	11.77M	-1.62%
2026-09-21	33.52	33.75	32.84	33.39	9.20M	-0.74%
2026-09-18	33.85	33.97	33.58	33.64	18.69M	-1.15%
2026-09-17	34.40	34.63	33.82	34.03	13.48M	-1.39%
2026-09-16	35.46	35.56	34.12	34.51	13.79M	-3.25%
2026-09-15	35.29	35.95	35.01	35.67	9.42M	+1.89%
2026-09-14	35.94	36.00	34.62	35.01	9.89M	-2.32%
2026-09-11	36.21	36.53	35.46	35.84	9.92M	-0.64%
2026-09-10	37.50	37.57	35.76	36.07	8.63M	-2.85%
2026-09-09	37.30	37.80	36.86	37.13	9.38M	+0.90%
2026-09-08	37.44	37.73	36.57	36.80	8.45M	-0.73%
2026-09-04	36.90	37.46	36.89	37.07	12.55M	-0.59%
2026-09-03	37.57	38.06	37.11	37.29	10.11M	-0.90%
2026-09-02	36.50	37.83	36.43	37.63	11.08M	+2.26%
2026-09-01	37.04	37.15	36.67	36.80	9.25M	-0.14%
2026-08-31	37.30	37.80	36.51	36.85	17.79M	+1.85%
2026-08-28	35.52	36.49	35.32	36.18	9.45M	+1.94%
2026-08-27	34.39	35.91	34.13	35.49	13.09M	+3.05%
2026-08-26	33.36	34.46	33.03	34.44	13.15M	+1.89%
2026-08-25	34.12	34.66	33.79	33.80	9.17M	-2.40%
2026-08-24	35.07	35.26	34.20	34.63	17.80M	-2.01%
2026-08-21	35.82	35.99	35.12	35.34	8.78M	-0.98%
2026-08-20	35.42	36.08	35.28	35.69	12.17M	+1.91%
2026-08-19	35.11	35.44	34.81	35.02	11.00M	+1.04%
2026-08-18	35.00	35.27	34.57	34.66	7.95M	-0.20%
2026-08-17	34.50	34.82	34.17	34.73	7.17M	+0.90%
2026-08-14	33.05	34.57	33.03	34.42	10.18M	+4.81%

Consensus & Technical Research Suite

Open HAL Terminal

HAL Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

HAL — Frequently Asked Questions

Quick answers to the most common questions about buying HAL stock.

How has HAL stock performed recently?

HAL returned +28.3% over the past year, beating its 5-year annualized CAGR of +5.9%. The stock trades below its 200-day moving average, confirming the uptrend.

What is HAL's all-time high price?

Halliburton Company reached $74.33 on 2014-07-24. The 52-week high is $43.59. Current 1-year return of +28.3% places the stock closer to historical peaks.

Where can I download HAL historical price data?

This page provides HAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.

HAL Stock Price Trajectory (1980–2026)

When compared to Energy sector peers SLB (+47.3% 1Y), BKR (+14.3% 1Y), and WFRD (+22.8% 1Y), HAL has underperformed the peer group average. Compare HAL vs SLB →

Date

Open

High

Low

Volume

Change %

2026-10-23

33.46

35.27

33.29

34.92

12.69M

+5.21%

2026-10-22

34.30

34.41

32.35

33.19

14.29M

-2.35%

2026-10-21

33.51

34.03

33.28

33.99

12.08M

+1.19%

2026-10-20

33.30

33.83

32.86

33.59

19.45M

+1.85%

2026-10-19

33.45

32.41

32.98

17.66M

-1.55%

2026-10-16

33.32

33.70

33.23

33.50

7.71M

+1.85%

2026-10-15

32.76

32.99

32.01

32.89

9.08M

+0.18%

2026-10-14

32.85

33.19

32.64

32.83

8.94M

+0.12%

2026-10-13

32.80

33.07

32.55

32.79

5.35M

+0.58%

2026-10-12

32.92

33.17

32.46

32.60

4.53M

+0.15%

2026-10-09

32.66

32.79

32.42

32.55

5.14M

-0.06%

2026-10-08

32.23

32.69

32.15

32.57

11.26M

+2.58%

2026-10-07

32.74

32.90

31.42

31.75

11.23M

-2.96%

2026-10-06

32.50

32.81

31.96

32.72

6.80M

-0.18%

2026-10-05

31.93

33.11

31.77

32.78

9.05M

+2.92%

2026-10-02

31.67

32.24

31.50

31.85

8.10M

-0.09%

2026-10-01

31.70

31.99

31.49

31.88

9.73M

+0.25%

2026-09-30

31.60

32.05

31.26

31.80

13.87M

+0.82%

2026-09-29

32.02

32.15

31.45

31.54

9.76M

-2.74%

2026-09-28

32.97

32.34

32.43

10.55M

-1.01%

2026-09-25

32.40

32.81

32.22

32.76

9.83M

0.00%

2026-09-24

33.35

33.41

32.67

32.76

7.59M

-0.76%

2026-09-23

33.02

33.46

32.73

33.01

6.23M

+0.49%

2026-09-22

33.00

33.44

32.71

32.85

11.77M

-1.62%

2026-09-21

33.52

33.75

32.84

33.39

9.20M

-0.74%

2026-09-18

33.85

33.97

33.58

33.64

18.69M

-1.15%

2026-09-17

34.40

34.63

33.82

34.03

13.48M

-1.39%

2026-09-16

35.46

35.56

34.12

34.51

13.79M

-3.25%

2026-09-15

35.29

35.95

35.01

35.67

9.42M

+1.89%

2026-09-14

35.94

36.00

34.62

35.01

9.89M

-2.32%

2026-09-11

36.21

36.53

35.46

35.84

9.92M

-0.64%

2026-09-10

37.50

37.57

35.76

36.07

8.63M

-2.85%

2026-09-09

37.30

37.80

36.86

37.13

9.38M

+0.90%

2026-09-08

37.44

37.73

36.57

36.80

8.45M

-0.73%

2026-09-04

36.90

37.46

36.89

37.07

12.55M

-0.59%

2026-09-03

37.57

38.06

37.11

37.29

10.11M

-0.90%

2026-09-02

36.50

37.83

36.43

37.63

11.08M

+2.26%

2026-09-01

37.04

37.15

36.67

36.80

9.25M

-0.14%

2026-08-31

37.30

37.80

36.51

36.85

17.79M

+1.85%

2026-08-28

35.52

36.49

35.32

36.18

9.45M

+1.94%

2026-08-27

34.39

35.91

34.13

35.49

13.09M

+3.05%

2026-08-26

33.36

34.46

33.03

34.44

13.15M

+1.89%

2026-08-25

34.12

34.66

33.79

33.80

9.17M

-2.40%

2026-08-24

35.07

35.26

34.20

34.63

17.80M

-2.01%

2026-08-21

35.82

35.99

35.12

35.34

8.78M

-0.98%

2026-08-20

35.42

36.08

35.28

35.69

12.17M

+1.91%

2026-08-19

35.11

35.44

34.81

35.02

11.00M

+1.04%

2026-08-18

35.00

35.27

34.57

34.66

7.95M

-0.20%

2026-08-17

34.50

34.82

34.17

34.73

7.17M

+0.90%

2026-08-14

33.05

34.57

33.03

34.42

10.18M

+4.81%

Halliburton Company (HAL) Stock Price History

HAL Historical Performance

HAL Annual Returns

Download Historical Data

HAL Stock Price Trajectory (1980–2026)

HAL Historical Price Data · from 1980

HAL Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Halliburton Company (HAL) Stock Price History

HAL Historical Performance

HAL Annual Returns

Download Historical Data

HAL Stock Price Trajectory (1980–2026)

HAL Historical Price Data · from 1980

HAL Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison