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 $847.42 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,563.51, while $1000 invested 1 year ago would be worth $1,294.88. This corresponds to total returns of -15.26%, 56.35%, 29.49%, respectively, with annualized returns of -1.64%, 9.35%, 29.49%.

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
September 30, 2026	31.6	31.8	31.8	32.05	31.26	13.81M
September 29, 2026	32.02	31.54	31.54	32.15	31.45	9.58M
September 28, 2026	32.97	32.43	32.43	32.97	32.34	10.52M
September 25, 2026	32.4	32.76	32.76	32.81	32.22	9.72M
September 24, 2026	33.35	32.76	32.76	33.41	32.67	7.55M
September 23, 2026	33.02	33.01	33.01	33.46	32.73	6.22M
September 22, 2026	33	32.85	32.85	33.44	32.71	11.72M
September 21, 2026	33.52	33.39	33.39	33.75	32.83	8.86M
September 18, 2026	33.85	33.64	33.64	33.97	33.58	18.58M
September 17, 2026	34.4	34.03	34.03	34.63	33.82	13.45M
September 16, 2026	35.46	34.51	34.51	35.56	34.12	13.78M
September 15, 2026	35.29	35.67	35.67	35.95	35.01	9.26M
September 11, 2026	36.21	35.84	35.84	36.53	35.46	9.91M
September 10, 2026	37.5	36.07	36.07	37.57	35.76	8.59M
September 09, 2026	37.3	37.13	37.13	37.8	36.86	9.31M
September 08, 2026	37.44	36.8	36.8	37.73	36.57	7.32M
September 04, 2026	36.9	37.07	37.07	37.46	36.89	10.68M
September 03, 2026	37.57	37.29	37.29	38.06	37.11	10.07M
September 02, 2026	36.5	37.63	37.63	37.83	36.43	11.07M
September 01, 2026	37.04	36.8	36.8	37.15	36.67	8.75M
August 31, 2026	37.3	36.85	36.85	37.8	36.51	17.32M
August 28, 2026	35.52	36.18	36.18	36.49	35.32	8.99M
August 27, 2026	34.39	35.49	35.49	35.91	34.13	11.91M
August 26, 2026	33.36	34.44	34.44	34.46	33.03	12.06M
August 25, 2026	34.12	33.8	33.8	34.66	33.79	9.07M
August 24, 2026	35.07	34.63	34.63	35.26	34.2	14.04M
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