Halliburton - 46 Year Stock Price History | HAL

Historical daily share price chart and data for Halliburton since 1972 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Halliburton as of November 16, 2018 is 32.46.
Halliburton Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 45.1800 49.2312 56.3960 32.2500 32.4600 -33.07%
2017 45.6008 54.3724 56.8430 38.0303 48.4968 -8.18%
2016 40.6023 33.0941 53.7767 27.3353 52.8197 61.67%
2015 39.1455 37.2579 46.6229 31.8366 32.6718 -11.95%
2014 55.0225 46.6398 69.3752 35.6823 37.1070 -21.60%
2013 41.8277 32.9185 52.3136 32.9185 47.3300 48.01%
2012 30.4328 31.1339 35.1089 24.4788 31.9783 1.64%
2011 39.1016 36.8468 51.9769 26.0832 31.4621 -14.78%
2010 28.2522 27.9265 37.2085 19.0203 36.9192 37.30%
2009 20.3741 17.1005 28.2866 13.0663 26.8899 68.23%
2008 31.5318 33.6069 47.0224 11.7641 15.9839 -51.46%
2007 29.9079 25.6862 35.9419 24.3103 32.9294 23.33%
2006 29.3679 27.8483 35.5941 22.7976 26.7009 1.11%
2005 21.8470 16.0455 29.5196 15.8599 26.4077 59.46%
2004 13.3248 10.8164 17.4509 10.8164 16.5604 53.28%
2003 9.2585 7.7962 11.2693 7.2272 10.8039 42.06%
2002 6.2512 4.8384 8.6864 3.6409 7.6052 47.23%
2001 12.9325 14.2895 19.1568 4.7319 5.1656 -63.29%
2000 16.6515 14.6999 21.1566 12.9271 14.0721 -8.88%
1999 15.1245 11.4307 19.6742 10.6961 15.4443 37.67%
1998 15.1525 19.0901 21.3374 9.8765 11.2186 -42.08%
1997 16.0372 11.0376 23.3744 11.0376 19.3701 74.76%
1996 10.0057 8.9228 11.5674 8.2669 11.0836 21.15%
1995 7.0737 5.8820 9.1487 5.8820 9.1487 56.71%
1994 5.5670 5.3776 6.4720 4.8604 5.8380 7.27%
1993 6.0277 4.7770 7.3465 4.3832 5.4425 13.93%
1992 4.7422 4.9002 6.0142 3.6076 4.7770 4.33%
1991 6.2752 7.1104 8.5058 4.1371 4.5789 -36.14%
1990 7.3862 6.5967 8.9280 6.0767 7.1701 9.02%
1989 5.1699 4.1081 6.6921 4.1081 6.5767 57.23%
1988 4.2868 3.8079 5.2928 3.5553 4.1828 17.08%
1987 4.8271 3.5752 6.1136 3.1276 3.5727 2.51%
1986 3.2220 3.9327 4.0042 2.5384 3.4851 -11.38%
1985 4.0908 4.0757 4.5762 3.5580 3.9327 -3.51%
1984 4.9846 5.5959 6.2566 3.9327 4.0757 -29.42%
1983 5.4364 5.0052 6.6327 4.2187 5.7746 14.13%
1982 4.6642 7.5079 7.5079 3.0747 5.0596 -32.13%
1981 9.0482 11.7809 12.0483 6.5783 7.4550 -37.57%
1980 8.4171 5.9441 12.2271 5.8812 11.9411 96.47%
1979 5.1060 4.6749 6.0778 4.3260 6.0778 28.79%
1978 4.5368 4.5405 5.5151 3.9241 4.7192 1.34%
1977 4.3248 4.5855 4.7907 3.9148 4.6570 0.00%
1976 4.1820 3.5394 4.9516 3.2415 4.6570 33.60%
1975 3.6248 3.3130 4.4840 2.7648 3.4858 6.75%
1974 3.3874 4.5912 4.5912 2.5563 3.2653 -29.06%
1973 3.7202 3.3905 4.6029 3.0151 4.6029 37.70%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - Field Services $28.436B $20.620B
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
Schlumberger (SLB) Netherlands $66.775B 27.55
Praxair (LIN) United States $45.460B 24.74
TechnipFMC (FTI) United Kingdom $11.320B 22.67
Baker Hughes, A GE Company (BHGE) United States $9.633B 44.09
Seadrill (SDRL) $8.451B 0.00
Core Laboratories (CLB) Netherlands $3.824B 36.34
RPC (RES) United States $3.009B 15.74
Ocean Rig UDW (ORIG) Cayman Islands $2.585B 25.79
Liberty Oilfield Services (LBRT) United States $2.253B 10.45
Oceaneering (OII) United States $1.715B 0.00
ProPetro Holding (PUMP) United States $1.578B 12.42
Archrock (AROC) United States $1.333B 57.28
C&J Energy Services (CJ) United States $1.233B 12.63
Unit (UNT) United States $1.200B 23.62
Helix Energy Solutions (HLX) United States $1.151B 28.78
Mammoth Energy Services (TUSK) United States $1.140B 4.50
SELECT EGY SVCS (WTTR) United States $1.050B 12.78
Nine Energy Service (NINE) United States $0.918B 31.69
SEACOR Holdings (CKH) United States $0.831B 25.17
Newpark Resources (NR) United States $0.752B 24.35
Solaris Oilfield Infrastructure (SOI) United States $0.653B 9.65
KLX Energy Services Holdings (KLXE) United States $0.633B 0.00
Osprey Energy Acquisition (FLMN) United States $0.422B 0.00
Tetra Technologies (TTI) United States $0.323B 0.00
NCS Multistage Holdings (NCSM) United States $0.320B 29.58
CSI Compressco LP (CCLP) United States $0.211B 0.00
Basic Energy Services (BAS) United States $0.189B 0.00
Hornbeck Offshore Services (HOS) United States $0.141B 0.00
SMART SAND INC (SND) United States $0.140B 5.33
Carbo Ceramics (CRR) United States $0.138B 0.00
Ranger Energy Services (RNGR) United States $0.121B 382.50
Dawson Geophysical (DWSN) United States $0.102B 0.00
Flotek Industries (FTK) United States $0.095B 0.00
Emerge Energy Services LP (EMES) United States $0.090B 7.05
Blueknight Energy Partners, L.L.C (BKEP) United States $0.080B 0.00
SAExploration Holdings (SAEX) United States $0.012B 0.00
Eco-Stim Energy Solutions (ESES) United States $0.011B 0.00