Halliburton Company (HAL) NYSE

39.99

+0.635(+1.61%)

Updated at June 02 12:45PM

Currency In USD

HAL Historical Return

If you invested $1000 in Halliburton Company (HAL) 10 years ago, it would be worth $1,138.94 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,802.21, while $1000 invested 1 year ago would be worth $2,056.75. This corresponds to total returns of 13.89%, 80.22%, 105.68%, respectively, with annualized returns of 1.31%, 12.49%, 105.68%.

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
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
May 26, 2026	41.39	41.08	41.08	41.84	40.8	13.2M
May 22, 2026	41.96	41.47	41.47	41.96	41.01	8.84M
May 21, 2026	42.71	41.96	41.96	42.99	41.41	11.76M
May 20, 2026	43	42.3	42.3	43.59	42.04	10.88M
May 19, 2026	43	42.98	42.98	43.37	42.58	9.07M
May 18, 2026	41.54	42.78	42.78	42.93	41.08	12.07M
May 15, 2026	41.21	41.76	41.76	41.76	41.07	9.23M
May 14, 2026	41.04	41.29	41.29	41.57	40.89	6.76M
May 13, 2026	41.76	41.02	41.02	42.08	40.7	6.35M
May 12, 2026	40.61	41.7	41.7	41.72	40.42	13.01M
May 11, 2026	40.16	40.26	40.26	40.52	39.7	6.75M
May 08, 2026	39.15	39.83	39.83	40.34	39.14	8M
May 07, 2026	39.95	39.12	39.12	39.99	38.83	12.6M
May 06, 2026	40.46	40.4	40.4	40.78	39.79	11.95M
May 05, 2026	41.84	41.72	41.72	42.19	41.59	6.55M
May 04, 2026	41.73	41.98	41.98	42.1	41.27	7.26M
May 01, 2026	42.46	41.67	41.67	42.46	41.37	9.6M
April 30, 2026	41.4	42.3	42.3	42.39	41.22	13.16M
April 29, 2026	41.1	41.81	41.81	41.83	40.87	11.83M
April 28, 2026	40.57	40.81	40.81	41.07	40.16	11.32M
April 27, 2026	40.39	40.12	40.12	40.75	40.03	14.32M
April 24, 2026	39.8	40.36	40.36	40.37	39.08	14.31M
April 23, 2026	39.11	39.65	39.65	40.31	38.91	14.11M
April 22, 2026	39.01	39.11	39.11	39.53	38.78	16.57M
April 21, 2026	38.03	38.15	38.15	38.69	37.64	20.59M
April 20, 2026	36.97	36.68	36.68	37.74	36.23	23.08M
April 17, 2026	36.03	37.15	37.15	37.45	35.51	15.3M
April 16, 2026	37.54	38.15	38.15	38.31	37.41	9.98M
April 15, 2026	37.65	37.54	37.54	38.17	37.36	8.8M
April 14, 2026	38.29	37.51	37.51	38.4	37.31	9.56M
April 13, 2026	38.13	38.61	38.61	38.67	37.91	13.79M
April 10, 2026	37.63	37.59	37.59	38.1	37.21	11.34M
April 09, 2026	37.86	37.69	37.69	38.44	37.27	12.43M
April 08, 2026	36.39	37.8	37.8	38.07	36.05	19.85M
April 07, 2026	38.07	38.72	38.72	38.76	37.45	15.29M
April 06, 2026	38.26	37.82	37.82	38.5	37.65	11.76M
April 02, 2026	38.6	38.17	38.17	39.35	37.86	13.54M
April 01, 2026	38.47	38	38	38.8	37.64	17.52M
March 31, 2026	39.45	38.99	38.99	40.42	38.59	18.46M
March 30, 2026	40.91	39.26	39.26	41.18	39.23	15.96M
March 27, 2026	38.98	40.41	40.42	40.42	38.97	12.92M
March 26, 2026	38.87	38.79	38.79	39.87	38.61	21.01M
March 25, 2026	38	38.63	38.63	38.83	37.97	8.82M
March 24, 2026	37.5	38.11	38.11	38.45	37.21	11.03M
March 23, 2026	36.56	37.51	37.51	37.79	36.36	12.8M
March 20, 2026	37.24	36.53	36.53	37.36	36.23	57.55M
March 19, 2026	36.29	36.93	36.93	37.27	35.78	18.12M
March 18, 2026	35.52	36.22	36.22	36.39	35.27	15.99M
March 17, 2026	34.37	35.64	35.64	35.86	34.37	20M
March 16, 2026	33.82	34.16	34.16	34.45	33.75	20.26M
March 13, 2026	34.53	33.69	33.69	34.73	33.66	19.81M
March 12, 2026	35.22	34.84	34.84	36.03	34.83	17.32M
March 11, 2026	34.72	35.93	35.93	36.14	34.65	14.18M
March 10, 2026	34.49	35.34	35.34	35.5	34.25	19.86M
March 09, 2026	33.78	34.65	34.65	34.76	33.49	17.08M
March 06, 2026	34.39	34.05	34.05	34.5	33.71	18.53M