Halliburton Company
HALNYSEEnergy● Active
$39.18
$-2.04(-4.95%)
Market Cap$32.7B
P/E Ratio—
52W High$43.59
52W Low$19.9
Halliburton Company（HAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hal · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.99
Jun 8, 2022
-10.9% from here
5-Year Low5Y
$17.82
Aug 20, 2021
+119.9% from low
IPO Priceadj.
$4.14
Jun 1, 1972
+846.4% since IPO
1 Year Ago
$21.00
Jun 9, 2025
+86.6% in 1Y
5 Years Ago
$24.41
Jun 8, 2021
+60.5% in 5Y
10 Years Ago
$46.29
Jun 8, 2016
-15.4% in 10Y
Historical Price Data · HAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $41.04 | $41.15 | $39.05 | $39.18 | $39.18 | 7.5M | -4.53% |
| Jun 4, 2026 | $40.71 | $41.46 | $40.52 | $41.22 | $41.22 | 9.4M | +1.25% |
| Jun 3, 2026 | $40.12 | $41.26 | $40.12 | $41.03 | $41.03 | 10.7M | +2.27% |
| Jun 2, 2026 | $39.56 | $40.22 | $39.49 | $40.13 | $40.13 | 8.2M | +1.44% |
| Jun 1, 2026 | $39.34 | $39.94 | $38.95 | $39.35 | $39.35 | 8.7M | +0.03% |
| May 29, 2026 | $39.26 | $39.32 | $38.56 | $38.85 | $38.85 | 20.8M | -1.04% |
| May 28, 2026 | $39.58 | $39.96 | $38.61 | $39.33 | $39.33 | 10.9M | -0.63% |
| May 27, 2026 | $40.45 | $40.45 | $38.78 | $39.60 | $39.60 | 14.2M | -2.10% |
| May 26, 2026 | $41.39 | $41.84 | $40.80 | $41.08 | $41.08 | 15.2M | -0.75% |
| May 22, 2026 | $41.96 | $41.96 | $41.01 | $41.47 | $41.47 | 9.3M | -1.17% |
| May 21, 2026 | $42.71 | $42.99 | $41.41 | $41.96 | $41.96 | 11.8M | -1.76% |
| May 20, 2026 | $43.00 | $43.59 | $42.04 | $42.30 | $42.30 | 12.9M | -1.63% |
| May 19, 2026 | $43.00 | $43.37 | $42.58 | $42.98 | $42.98 | 9.1M | -0.05% |
| May 18, 2026 | $41.54 | $42.93 | $41.08 | $42.78 | $42.78 | 12.1M | +2.99% |
| May 15, 2026 | $41.21 | $41.76 | $41.07 | $41.76 | $41.76 | 9.2M | +1.33% |
| May 14, 2026 | $41.04 | $41.57 | $40.89 | $41.29 | $41.29 | 6.8M | +0.61% |
| May 13, 2026 | $41.76 | $42.08 | $40.70 | $41.02 | $41.02 | 7.7M | -1.77% |
| May 12, 2026 | $40.61 | $41.72 | $40.42 | $41.70 | $41.70 | 13.2M | +2.68% |
| May 11, 2026 | $40.16 | $40.52 | $39.70 | $40.26 | $40.26 | 7.4M | +0.25% |
| May 8, 2026 | $39.15 | $40.34 | $39.14 | $39.83 | $39.83 | 9.0M | +1.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HAL
Jan 1 → Dec 31 · 6 years2026+38.2%$28.34 → $39.18
+38.2%
2025+1.6%$27.82 → $28.26
+1.6%
2024-25.5%$36.48 → $27.19
-25.5%
2023-7.2%$38.96 → $36.15
-7.2%
2022+70.1%$23.14 → $39.35
+70.1%
2021-6.7%$24.50 → $22.87
-6.7%
Best Year2022 · +70.1%
Worst Year2024 · -25.5%
Positive Years3 / 6
Avg Annual Return+11.8%
6Y Total Return+59.9%
6Y CAGR~+8.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in HAL?
If you invested $1,000 in HAL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$846
Total Return-15.4%
CAGR~-1.7% / yr
Profit$-154
Based on Jun 8, 2016 · $46.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Halliburton Company（HAL）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HAL 历史股价FMP 日线复权 OHLCV