HAL Monthly Statistics
HAL monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Halliburton Company (HAL) company overview
Halliburton is North America's largest oilfield-services company as measured by market share. Despite industry fragmentation, it holds a leading position in the hydraulic fracturing and completions market, which makes up nearly half of its revenue. It also holds strong positions in other service offerings like drilling and completions fluids, which leverages its expertise in material science, as well as the directional drilling market. While we consider SLB the global leader in reservoir evaluation, we think Halliburton leads in any activity from the reservoir to the wellbore. Halliburton's innovations have helped multiple producers lower their development costs per barrel of oil equivalent, with techniques that have been honed over a century of operations.
| Period | Return % |
|---|---|
| 2000-01 | -5.74 |
| 2000-02 | 5.7 |
| 2000-03 | 7.7 |
| 2000-04 | 7.44 |
| 2000-05 | 15.3 |
| 2000-06 | -7.38 |
| 2000-07 | -2.29 |
| 2000-08 | 15.01 |
| 2000-09 | -7.7 |
| 2000-10 | -24.27 |
| 2000-11 | -9.93 |
| 2000-12 | 8.57 |
| 2001-01 | 13.63 |
| 2001-02 | -3.3 |
| 2001-03 | -7.68 |
| 2001-04 | 17.52 |
| 2001-05 | 8.19 |
| 2001-06 | -23.83 |
| 2001-07 | -1.69 |
| 2001-08 | -20.4 |
| 2001-09 | -19.1 |
| 2001-10 | 9.58 |
| 2001-11 | -13.2 |
| 2001-12 | -38.9 |
| 2002-01 | 5.04 |
| 2002-02 | 19.91 |
| 2002-03 | 3.39 |
| 2002-04 | -0.47 |
| 2002-05 | 9.19 |
| 2002-06 | -14.02 |
| 2002-07 | -17.19 |
| 2002-08 | 15.15 |
| 2002-09 | -15.13 |
| 2002-10 | 25.43 |
| 2002-11 | 32.14 |
| 2002-12 | -12.54 |
| 2003-01 | 0.32 |
| 2003-02 | 8 |
| 2003-03 | 2.27 |
| 2003-04 | 3.28 |
| 2003-05 | 11.59 |
| 2003-06 | -3.69 |
| 2003-07 | -3.57 |
| 2003-08 | 9.02 |
| 2003-09 | 0.25 |
| 2003-10 | -1.49 |
| 2003-11 | -2.18 |
| 2003-12 | 11.3 |
| 2004-01 | 15.92 |
| 2004-02 | 6.04 |
| 2004-03 | -4.94 |
| 2004-04 | -1.91 |
| 2004-05 | -2.55 |
| 2004-06 | 4.2 |
| 2004-07 | 4.96 |
| 2004-08 | -8.12 |
| 2004-09 | 15.42 |
| 2004-10 | 9.98 |
| 2004-11 | 11.61 |
| 2004-12 | -5.08 |
| 2005-01 | 4.84 |
| 2005-02 | 6.9 |
| 2005-03 | -1.68 |
| 2005-04 | -3.79 |
| 2005-05 | 2.74 |
| 2005-06 | 11.89 |
| 2005-07 | 17.19 |
| 2005-08 | 10.64 |
| 2005-09 | 10.52 |
| 2005-10 | -13.75 |
| 2005-11 | 7.72 |
| 2005-12 | -2.67 |
| 2006-01 | 28.5 |
| 2006-02 | -14.59 |
| 2006-03 | 7.38 |
| 2006-04 | 7.04 |
| 2006-05 | -4.58 |
| 2006-06 | -0.51 |
| 2006-07 | -10.08 |
| 2006-08 | -2.22 |
| 2006-09 | -12.78 |
| 2006-10 | 13.71 |
| 2006-11 | 4.3 |
| 2006-12 | -7.97 |
| 2007-01 | -4.86 |
| 2007-02 | 4.67 |
| 2007-03 | 2.65 |
| 2007-04 | 0.09 |
| 2007-05 | 13.16 |
| 2007-06 | -4.03 |
| 2007-07 | 4.41 |
| 2007-08 | -3.97 |
| 2007-09 | 11.01 |
| 2007-10 | 2.66 |
| 2007-11 | -7.13 |
| 2007-12 | 3.55 |
| 2008-01 | -12.5 |
| 2008-02 | 15.47 |
| 2008-03 | 2.69 |
| 2008-04 | 16.73 |
| 2008-05 | 5.82 |
| 2008-06 | 9.24 |
| 2008-07 | -15.55 |
| 2008-08 | -1.96 |
| 2008-09 | -26.29 |
| 2008-10 | -38.9 |
| 2008-11 | -11.07 |
| 2008-12 | 3.3 |
| 2009-01 | -5.12 |
| 2009-02 | -5.45 |
| 2009-03 | -5.15 |
| 2009-04 | 30.7 |
| 2009-05 | 13.4 |
| 2009-06 | -9.73 |
| 2009-07 | 6.71 |
| 2009-08 | 7.33 |
| 2009-09 | 14.38 |
| 2009-10 | 7.71 |
| 2009-11 | 0.51 |
| 2009-12 | 2.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | 32.92 | 33.17 | 32.46 | 32.6 | — |
| 2026-10-09 | 32.66 | 32.79 | 32.42 | 32.55 | — |
| 2026-10-08 | 32.23 | 32.69 | 32.17 | 32.57 | — |
| 2026-10-07 | 32.74 | 32.9 | 31.42 | 31.75 | — |
| 2026-10-06 | 32.5 | 32.81 | 31.95 | 32.72 | — |
| 2026-10-05 | 31.92 | 33.11 | 31.76 | 32.78 | — |
| 2026-10-02 | 31.67 | 32.24 | 31.5 | 31.85 | — |
| 2026-10-01 | 31.7 | 31.99 | 31.49 | 31.88 | — |
| 2026-09-30 | 31.6 | 32.04 | 31.26 | 31.8 | — |
| 2026-09-29 | 32.02 | 32.15 | 31.45 | 31.54 | — |
| 2026-09-28 | 32.97 | 32.95 | 32.33 | 32.43 | — |
| 2026-09-25 | 32.4 | 32.81 | 32.22 | 32.76 | — |
| 2026-09-24 | 33.35 | 33.4 | 32.67 | 32.76 | — |
| 2026-09-23 | 33.02 | 33.45 | 32.76 | 33.01 | — |
| 2026-09-21 | 33.52 | 33.75 | 32.84 | 33.39 | — |
| 2026-09-18 | 33.85 | 33.96 | 33.58 | 33.64 | — |
| 2026-09-17 | 34.4 | 34.63 | 33.81 | 34.03 | — |
| 2026-09-16 | 35.46 | 35.56 | 34.12 | 34.51 | — |
| 2026-09-15 | 35.29 | 35.95 | 35.01 | 35.67 | — |
| 2026-09-14 | 35.94 | 36 | 34.62 | 35.01 | — |
| 2026-09-11 | 36.21 | 36.53 | 35.47 | 35.84 | — |
| 2026-09-10 | 37.5 | 37.57 | 35.76 | 36.07 | — |
| 2026-09-09 | 37.3 | 37.8 | 36.86 | 37.13 | — |
| 2026-09-08 | 37.44 | 37.73 | 36.57 | 36.8 | — |
| 2026-09-04 | 36.9 | 37.46 | 36.88 | 37.07 | — |
| 2026-09-02 | 36.5 | 37.83 | 36.43 | 37.63 | — |
| 2026-09-01 | 37.04 | 37.15 | 36.67 | 36.8 | — |
| 2026-08-31 | 37.3 | 37.8 | 36.51 | 36.85 | — |
| 2026-08-28 | 35.52 | 36.49 | 35.32 | 36.18 | — |
| 2026-08-27 | 34.39 | 35.91 | 34.13 | 35.49 | — |
| 2026-08-26 | 33.36 | 34.46 | 33.03 | 34.44 | — |
| 2026-08-25 | 34.12 | 34.66 | 33.79 | 33.8 | — |
| 2026-08-24 | 35.07 | 35.26 | 34.2 | 34.63 | — |
| 2026-08-21 | 35.82 | 35.99 | 35.12 | 35.34 | — |
| 2026-08-20 | 35.42 | 36.08 | 35.28 | 35.69 | — |
| 2026-08-19 | 35.11 | 35.44 | 34.81 | 35.02 | — |
| 2026-08-18 | 35 | 35.27 | 34.57 | 34.66 | — |
| 2026-08-17 | 34.5 | 34.81 | 34.17 | 34.73 | — |
| 2026-08-14 | 33.05 | 34.57 | 33.03 | 34.42 | — |
| 2026-08-13 | 32.89 | 33.24 | 32.68 | 32.84 | — |
| 2026-08-12 | 33.59 | 33.7 | 33.24 | 33.29 | — |
| 2026-08-11 | 33.69 | 33.95 | 33.58 | 33.8 | — |
| 2026-08-10 | 32.31 | 33.69 | 32.23 | 33.64 | — |
| 2026-08-07 | 32.19 | 32.49 | 31.77 | 31.89 | — |
| 2026-08-06 | 32.29 | 32.86 | 31.98 | 32.51 | — |
| 2026-08-05 | 32.59 | 32.66 | 31.72 | 31.82 | — |
| 2026-08-04 | 31.49 | 32.42 | 31.44 | 32.36 | — |
| 2026-08-03 | 31.75 | 32.14 | 31.2 | 31.89 | — |
| 2026-07-31 | 32 | 32.36 | 31.51 | 32.25 | — |
| 2026-07-30 | 31.21 | 31.7 | 30.98 | 31.64 | — |
| 2026-07-29 | 32 | 32.02 | 31.12 | 31.19 | — |
| 2026-07-28 | 32.17 | 32.22 | 31.2 | 31.23 | — |
| 2026-07-27 | 32.6 | 33.31 | 32 | 32.13 | — |
| 2026-07-24 | 32.99 | 33.74 | 32.9 | 33.36 | — |
| 2026-07-23 | 33.5 | 33.81 | 32.58 | 32.71 | — |
| 2026-07-22 | 33.56 | 33.81 | 32.67 | 33.03 | — |
| 2026-07-21 | 33.33 | 33.74 | 32.38 | 33.19 | — |
| 2026-07-20 | 35.25 | 35.92 | 35.09 | 35.11 | — |
| 2026-07-17 | 35.29 | 35.36 | 34.78 | 35.22 | — |
| 2026-07-16 | 35.19 | 35.54 | 34.82 | 35.04 | — |
| 2026-07-15 | 35.52 | 35.73 | 34.48 | 35.25 | — |
| 2026-07-14 | 36.1 | 36.2 | 34.9 | 35.42 | — |
| 2026-07-13 | 34.9 | 35.62 | 34.75 | 35.21 | — |
| 2026-07-10 | 34.24 | 34.54 | 34.13 | 34.39 | — |
| 2026-07-09 | 34.51 | 34.75 | 34.06 | 34.12 | — |
| 2026-07-08 | 33.99 | 35.11 | 33.8 | 34.97 | — |
| 2026-07-07 | 33.3 | 34.06 | 33.16 | 33.79 | — |
| 2026-07-06 | 32.95 | 33.6 | 32.95 | 33 | — |
| 2026-07-02 | 33.57 | 33.63 | 32.6 | 32.96 | — |
| 2026-07-01 | 33.82 | 34.07 | 32.99 | 33.01 | — |
| 2026-06-30 | 34.4 | 34.79 | 33.88 | 33.95 | — |
| 2026-06-29 | 34.24 | 34.57 | 34 | 34.09 | — |
| 2026-06-26 | 34.1 | 34.49 | 33.8 | 34.21 | — |
| 2026-06-25 | 34.05 | 34.89 | 33.73 | 34.67 | — |
| 2026-06-24 | 34.59 | 34.59 | 33.54 | 33.9 | — |
| 2026-06-23 | 34.9 | 35.4 | 34.61 | 35.11 | — |
| 2026-06-22 | 34.88 | 35.17 | 34.36 | 35.17 | — |
| 2026-06-18 | 36.01 | 36 | 34.54 | 34.93 | — |
| 2026-06-17 | 37 | 37.26 | 36.12 | 36.23 | — |
| 2026-06-16 | 37.89 | 38.12 | 37.13 | 37.2 | — |
| 2026-06-15 | 38.75 | 38.9 | 38.05 | 38.18 | — |
| 2026-06-12 | 39.36 | 40.14 | 39.31 | 39.6 | — |
| 2026-06-11 | 40.31 | 40.41 | 39.39 | 39.76 | — |
| 2026-06-10 | 39.72 | 40.48 | 39.6 | 39.73 | — |
| 2026-06-09 | 40.5 | 40.67 | 39.03 | 39.62 | — |
| 2026-06-05 | 41.04 | 41.14 | 39.05 | 39.18 | — |
| 2026-06-04 | 40.71 | 41.46 | 40.55 | 41.22 | — |
| 2026-06-03 | 40.12 | 41.25 | 40.12 | 41.03 | — |
| 2026-06-02 | 39.56 | 40.22 | 39.55 | 40.13 | — |
| 2026-06-01 | 39.34 | 39.94 | 38.95 | 39.35 | — |
| 2026-05-29 | 39.26 | 39.3 | 38.56 | 38.85 | — |
| 2026-05-28 | 39.58 | 39.96 | 38.62 | 39.33 | — |
| 2026-05-27 | 40.45 | 40.22 | 38.78 | 39.6 | — |
| 2026-05-22 | 41.96 | 41.96 | 41.01 | 41.47 | — |
| 2026-05-21 | 42.71 | 42.99 | 41.41 | 41.96 | — |
| 2026-05-20 | 43 | 43.59 | 42.04 | 42.3 | — |
| 2026-05-19 | 43 | 43.37 | 42.58 | 42.98 | — |
| 2026-05-18 | 41.54 | 42.93 | 41.08 | 42.78 | — |
| 2026-05-15 | 41.21 | 41.76 | 41.11 | 41.76 | — |
| 2026-05-14 | 41.04 | 41.56 | 40.88 | 41.29 | — |
| 2026-05-13 | 41.76 | 42.08 | 40.7 | 41.02 | — |
| 2026-05-12 | 40.61 | 41.72 | 40.42 | 41.7 | — |
| 2026-05-11 | 40.16 | 40.52 | 39.69 | 40.26 | — |
| 2026-05-08 | 39.15 | 40.33 | 39.14 | 39.83 | — |
| 2026-05-07 | 39.95 | 39.99 | 38.83 | 39.12 | — |
| 2026-05-06 | 40.46 | 40.78 | 39.79 | 40.4 | — |
| 2026-05-05 | 41.84 | 42.19 | 41.59 | 41.72 | — |
| 2026-05-04 | 41.73 | 42.1 | 41.28 | 41.98 | — |
| 2026-05-01 | 42.46 | 42.33 | 41.37 | 41.66 | — |
| 2026-04-30 | 41.4 | 42.38 | 41.22 | 42.3 | — |
| 2026-04-29 | 41.1 | 41.83 | 40.88 | 41.81 | — |
| 2026-04-28 | 40.56 | 41.06 | 40.16 | 40.81 | — |
| 2026-04-27 | 40.39 | 40.75 | 40.03 | 40.13 | — |
| 2026-04-24 | 39.8 | 40.37 | 39.08 | 40.36 | — |
| 2026-04-23 | 39.11 | 40.31 | 38.91 | 39.65 | — |
| 2026-04-22 | 39.01 | 39.53 | 38.79 | 39.11 | — |
| 2026-04-21 | 38.03 | 38.69 | 37.64 | 38.15 | — |
| 2026-04-20 | 36.97 | 37.74 | 36.24 | 36.68 | — |
| 2026-04-17 | 36.03 | 37.45 | 35.51 | 37.15 | — |
| 2026-04-16 | 37.54 | 38.31 | 37.41 | 38.15 | — |