Halliburton - 47 Year Stock Price History | HAL

Historical daily share price chart and data for Halliburton since 1972 adjusted for splits. The latest closing stock price for Halliburton as of December 09, 2019 is 22.57.
  • The all-time high Halliburton stock closing price was 74.02 on July 23, 2014.
  • The Halliburton 52-week high stock price is 32.71, which is 44.9% above the current share price.
  • The Halliburton 52-week low stock price is 16.97, which is 24.8% below the current share price.
  • The average Halliburton stock price for the last 52 weeks is 24.60.
Halliburton Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 24.4152 27.3000 32.3000 17.3100 22.5700 -15.09%
2018 43.5441 49.6100 56.8300 25.1400 26.5800 -45.61%
2017 46.3878 55.6800 58.2100 38.6600 48.8700 -9.65%
2016 41.8970 34.4800 55.0700 28.4800 54.0900 58.90%
2015 41.1779 39.4900 49.2100 33.4000 34.0400 -13.45%
2014 58.7275 50.0100 74.0200 37.8200 39.3300 -22.50%
2013 45.1132 35.7100 56.2600 35.7100 50.7500 46.30%
2012 33.2161 34.1500 38.5100 26.7000 34.6900 0.52%
2011 43.0962 40.7500 57.2700 28.6800 34.5100 -15.48%
2010 31.4233 31.2500 41.1500 21.1500 40.8300 35.69%
2009 22.9544 19.4500 31.7500 14.7800 30.0900 65.51%
2008 36.1681 38.6900 53.9100 13.4600 18.1800 -52.04%
2007 34.6078 29.8700 41.4800 28.2700 37.9100 22.09%
2006 34.3181 32.6700 41.6650 26.5700 31.0500 0.23%
2005 25.7396 19.0100 34.7000 18.7900 30.9800 57.90%
2004 15.9055 13.0150 20.6750 13.0150 19.6200 50.92%
2003 11.2625 9.5900 13.5600 8.8900 13.0000 38.96%
2002 7.8105 6.1350 10.6850 4.5500 9.3550 42.82%
2001 16.5760 18.4050 24.6000 6.0000 6.5500 -63.86%
2000 21.5809 19.1550 27.3450 16.6900 18.1250 -9.94%
1999 19.8336 15.0950 25.7200 14.1250 20.1250 35.84%
1998 20.1905 25.5650 28.5000 13.0950 14.8150 -42.89%
1997 21.6191 15.0000 31.3750 15.0000 25.9400 72.22%
1996 13.7241 12.3450 15.7200 11.4375 15.0625 19.00%
1995 9.9066 8.3450 12.6575 8.3450 12.6575 52.82%
1994 8.0271 7.8750 9.2500 7.0625 8.2825 3.92%
1993 8.9533 7.1875 10.9075 6.5950 7.9700 10.89%
1992 7.2551 7.6250 9.1250 5.5625 7.1875 0.88%
1991 9.9101 11.3125 13.5325 6.4375 7.1250 -37.54%
1990 11.8774 10.7200 14.3450 9.8750 11.4075 6.74%
1989 8.5125 6.8750 10.8750 6.8750 10.6875 52.68%
1988 7.3139 6.5950 9.0950 6.1575 7.0000 13.13%
1987 8.4325 6.2500 10.6875 5.4675 6.1875 1.56%
1986 5.6327 6.8750 7.0000 4.4375 6.0925 -11.38%
1985 7.1513 7.1250 8.0000 6.2200 6.8750 -3.51%
1984 8.7139 9.7825 10.9375 6.8750 7.1250 -29.42%
1983 9.5036 8.7500 11.5950 7.3750 10.0950 14.13%
1982 8.1537 13.1250 13.1250 5.3750 8.8450 -32.13%
1981 15.8178 20.5950 21.0625 11.5000 13.0325 -37.57%
1980 14.7145 10.3913 21.3750 10.2813 20.8750 96.47%
1979 8.9262 8.1725 10.6250 7.5625 10.6250 28.79%
1978 7.9310 7.9375 9.6413 6.8600 8.2500 1.34%
1977 7.5604 8.0163 8.3750 6.8438 8.1413 0.00%
1976 7.3108 6.1875 8.6563 5.6667 8.1413 33.60%
1975 6.3368 5.7917 7.8388 4.8333 6.0938 6.75%
1974 5.9218 8.0263 8.0263 4.4688 5.7083 -29.06%
1973 6.5036 5.9271 8.0467 5.2708 8.0467 37.70%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - Field Services $19.601B $23.995B
Halliburton is one of the world's largest providers of products and services to the energy industry. The company serves the upstream oil and gas industry throughout the lifecycle of the reservoir - from locating hydrocarbons and managing geological data, to drilling and formation evaluation, well construction and completion, and optimizing production through the life of the field. The company operates under two main segments: Completion and Production, and Drilling and Evaluation.
Stock Name Country Market Cap PE Ratio
Linde (LIN) United Kingdom $111.995B 0.00
Schlumberger (SLB) Netherlands $51.070B 25.62
Baker Hughes (BKR) United States $22.816B 27.08
TechnipFMC (FTI) United Kingdom $8.513B 39.58
Subsea 7 SA (SUBCY) Luxembourg $3.415B 35.67
Core Laboratories (CLB) Netherlands $2.049B 24.56
CGG (CGGYY) France $1.881B 0.00
Petrofac (POFCY) United Kingdom $1.792B 0.00
Helix Energy Solutions (HLX) United States $1.357B 38.00
Oceaneering (OII) United States $1.354B 0.00
Archrock (AROC) United States $1.341B 17.31
Keane (NEX) United States $1.156B 45.83
Liberty Oilfield Services (LBRT) United States $1.021B 8.98
ProPetro Holding (PUMP) United States $0.948B 4.87
RPC (RES) United States $0.888B 414.00
SELECT EGY SVCS (WTTR) United States $0.860B 16.20
SEACOR Holdings (CKH) United States $0.842B 24.98
Seadrill (SDRL) Bermuda $0.595B 0.00
Solaris Oilfield Infrastructure (SOI) United States $0.574B 7.02
Osprey Energy Acquisition (FLMN) United States $0.541B 15.73
Newpark Resources (NR) United States $0.525B 29.25
Petroleum Geo-Services (PGSVY) Norway $0.520B 0.00
Nine Energy Service (NINE) United States $0.168B 3.96
Tetra Technologies (TTI) United States $0.159B 0.00
KLX Energy Services Holdings (KLXE) United States $0.131B 7.47
Ranger Energy Services (RNGR) United States $0.111B 19.22
CSI Compressco LP (CCLP) United States $0.107B 0.00
Flotek Industries (FTK) United States $0.107B 0.00
NCS Multistage Holdings (NCSM) United States $0.104B 0.00
SMART SAND INC (SND) United States $0.100B 2.17
U.S Well Services (USWS) United States $0.095B 0.00
Mammoth Energy Services (TUSK) United States $0.075B 1.29
Dawson Geophysical (DWSN) United States $0.058B 0.00
Unit (UNT) United States $0.054B 0.00
Blueknight Energy Partners, L.L.C (BKEP) United States $0.044B 0.00
SAExploration Holdings (SAEX) United States $0.016B 0.00
Hornbeck Offshore Services (HOS) United States $0.014B 0.00
Carbo Ceramics (CRR) United States $0.011B 0.00