Halliburton Company (HAL) NYSE

Currency In USD

HAL Historical Return

If you invested $1000 in Halliburton Company (HAL) 10 years ago, it would be worth $939.39 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,015.97, while $1000 invested 1 year ago would be worth $1,616.65. This corresponds to total returns of -6.06%, 101.6%, 61.67%, respectively, with annualized returns of -0.62%, 15.05%, 61.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	35.82	35.34	35.34	35.99	35.12	8.77M
August 20, 2026	35.42	35.69	35.69	36.08	35.28	11.65M
August 19, 2026	35.11	35.02	35.02	35.44	34.81	10.95M
August 18, 2026	35	34.66	34.66	35.27	34.57	7.94M
August 17, 2026	34.5	34.73	34.73	34.82	34.17	7.17M
August 14, 2026	33.05	34.42	34.42	34.57	33.03	10.18M
August 13, 2026	32.89	32.84	32.84	33.25	32.68	7.35M
August 12, 2026	33.59	33.29	33.29	33.7	33.23	7.73M
August 11, 2026	33.69	33.8	33.8	33.95	33.58	8.15M
August 10, 2026	32.31	33.64	33.64	33.69	32.23	9.51M
August 07, 2026	32.19	31.89	31.89	32.49	31.77	8.26M
August 06, 2026	32.29	32.51	32.51	32.86	31.97	12.11M
August 05, 2026	32.59	31.82	31.82	32.66	31.72	12.14M
August 04, 2026	31.49	32.36	32.36	32.42	31.44	12.71M
August 03, 2026	31.75	31.89	31.89	32.14	31.2	10.27M
July 31, 2026	32	32.25	32.25	32.36	31.51	9.28M
July 30, 2026	31.21	31.64	31.64	31.7	30.98	8.23M
July 29, 2026	32	31.19	31.19	32.03	31.12	12.57M
July 28, 2026	32.17	31.23	31.23	32.23	31.2	13.19M
July 27, 2026	32.6	32.13	32.13	33.31	32	12.37M
July 23, 2026	33.5	32.71	32.71	33.81	32.59	14.21M
July 22, 2026	33.56	33.03	33.03	33.82	32.67	19.46M
July 21, 2026	33.33	33.19	33.19	33.84	32.38	33.77M
July 20, 2026	35.25	35.11	35.11	35.92	35.09	14.85M
July 17, 2026	35.29	35.22	35.22	35.36	34.78	8.62M
July 16, 2026	35.19	35.04	35.04	35.54	34.82	8.73M
July 15, 2026	35.52	35.25	35.25	35.73	34.48	8.11M
July 14, 2026	36.1	35.42	35.42	36.2	34.91	8.5M
July 13, 2026	34.9	35.21	35.21	35.62	34.75	8.21M
July 10, 2026	34.24	34.39	34.39	34.54	34.13	6.37M
July 09, 2026	34.51	34.12	34.12	34.75	34.06	7.11M
July 08, 2026	33.99	34.97	34.97	35.11	33.8	17.33M
July 07, 2026	33.3	33.79	33.79	34.07	33.16	9.53M
July 06, 2026	32.95	33	33	33.6	32.86	8.41M
July 02, 2026	33.57	32.96	32.96	33.63	32.59	9.43M
July 01, 2026	33.82	33.01	33.01	34.07	32.98	9.61M
June 30, 2026	34.4	33.95	33.95	34.79	33.88	11.41M
June 29, 2026	34.24	34.09	34.09	34.57	34	8.03M
June 26, 2026	34.1	34.21	34.21	34.49	33.8	11.84M
June 25, 2026	34.05	34.67	34.67	34.89	33.73	12.99M
June 24, 2026	34.59	33.9	33.9	34.6	33.54	19.32M
June 23, 2026	34.9	35.11	35.11	35.41	34.61	13.34M
June 22, 2026	34.88	35.17	35.17	35.17	34.36	11.65M
June 18, 2026	36.02	34.93	34.93	36.02	34.54	24.33M
June 17, 2026	37	36.23	36.23	37.26	36.12	12.24M
June 16, 2026	37.89	37.2	37.2	38.12	37.13	10.63M
June 15, 2026	38.75	38.18	38.18	38.9	38.05	14.41M
June 12, 2026	39.36	39.6	39.6	40.14	39.31	10.6M
June 11, 2026	40.31	39.76	39.76	40.41	39.39	20.77M
June 10, 2026	39.72	39.73	39.73	40.48	39.6	7.69M
June 09, 2026	40.5	39.62	39.62	40.67	39.03	8.48M
June 08, 2026	39.55	40.5	40.5	40.59	39.55	10.36M
June 05, 2026	41.04	39.18	39.18	41.15	39.05	7.05M
June 04, 2026	40.71	41.22	41.22	41.46	40.52	9.17M
June 03, 2026	40.12	41.03	41.03	41.25	40.12	8.58M
June 02, 2026	39.56	40.13	40.13	40.22	39.49	8.18M
June 01, 2026	39.34	39.35	39.35	39.94	38.95	8.59M
May 29, 2026	39.26	38.85	38.85	39.32	38.56	20.71M
May 28, 2026	39.58	39.33	39.33	39.96	38.61	10.91M
May 27, 2026	40.45	39.6	39.6	40.45	38.78	14.19M