Halliburton Co (HAL) stock
HALNYSEOil & Gas Field Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 13/3013% above fair value
$36.17+0.27 (+0.75%)
Close on Oct 30, 2026Market cap $30.13BP/E 18.9Yield –
Price history
Halliburton share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.17
+0.75% on the day
52-week range
$24.92 – $43.59
-17.0% from the high
Change over 52 weeks
+34.2%
From $26.96 on Oct 30, 2025
Average volume
10.86M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.25 | $36.54 | $35.76 | $36.17 | +0.75% | 7,881,523 |
| Oct 29, 2026 | $35.72 | $36.19 | $35.57 | $35.90 | +0.39% | 7,073,794 |
| Oct 28, 2026 | $35.66 | $36.03 | $35.26 | $35.76 | +0.39% | 12,503,150 |
| Oct 27, 2026 | $35.37 | $35.70 | $34.91 | $35.62 | +0.51% | 7,741,589 |
| Oct 26, 2026 | $34.65 | $35.55 | $34.41 | $35.44 | +1.49% | 9,458,203 |
| Oct 23, 2026 | $33.46 | $35.27 | $33.29 | $34.92 | +5.21% | 12,712,080 |
| Oct 22, 2026 | $34.30 | $34.41 | $32.35 | $33.19 | -2.35% | 14,288,370 |
| Oct 21, 2026 | $33.51 | $34.03 | $33.29 | $33.99 | +1.19% | 12,082,210 |
| Oct 20, 2026 | $33.30 | $33.83 | $32.86 | $33.59 | +1.85% | 19,446,690 |
| Oct 19, 2026 | $33.45 | $33.45 | $32.41 | $32.98 | -1.55% | 17,658,980 |
| Oct 16, 2026 | $33.32 | $33.70 | $33.23 | $33.50 | +1.85% | 7,705,605 |
| Oct 15, 2026 | $32.76 | $32.99 | $32.01 | $32.89 | +0.18% | 9,084,720 |
| Oct 14, 2026 | $32.85 | $33.19 | $32.64 | $32.83 | +0.12% | 8,942,119 |
| Oct 13, 2026 | $32.80 | $33.07 | $32.55 | $32.79 | +0.58% | 5,347,641 |
| Oct 12, 2026 | $32.92 | $33.17 | $32.46 | $32.60 | +0.15% | 4,526,828 |
| Oct 9, 2026 | $32.66 | $32.79 | $32.42 | $32.55 | -0.06% | 5,140,839 |
| Oct 8, 2026 | $32.23 | $32.69 | $32.15 | $32.57 | +2.58% | 11,259,540 |
| Oct 7, 2026 | $32.74 | $32.90 | $31.42 | $31.75 | -2.96% | 11,230,850 |
| Oct 6, 2026 | $32.50 | $32.81 | $31.96 | $32.72 | -0.18% | 6,801,958 |
| Oct 5, 2026 | $31.93 | $33.11 | $31.77 | $32.78 | +2.92% | 9,045,705 |
| Oct 2, 2026 | $31.67 | $32.24 | $31.50 | $31.85 | -0.09% | 8,103,117 |
| Oct 1, 2026 | $31.70 | $31.99 | $31.49 | $31.88 | +0.25% | 9,732,163 |
| Sep 30, 2026 | $31.60 | $32.05 | $31.26 | $31.80 | +0.82% | 13,874,380 |
| Sep 29, 2026 | $32.02 | $32.15 | $31.45 | $31.54 | -2.74% | 9,763,264 |
| Sep 28, 2026 | $32.97 | $32.97 | $32.34 | $32.43 | -1.01% | 10,552,200 |
| Sep 25, 2026 | $32.40 | $32.81 | $32.22 | $32.76 | 0.00% | 9,834,424 |
| Sep 24, 2026 | $33.35 | $33.41 | $32.68 | $32.76 | -0.76% | 7,591,798 |
| Sep 23, 2026 | $33.02 | $33.46 | $32.73 | $33.01 | +0.49% | 6,225,365 |
| Sep 22, 2026 | $33.00 | $33.44 | $32.71 | $32.85 | -1.62% | 11,767,140 |
| Sep 21, 2026 | $33.52 | $33.75 | $32.84 | $33.39 | -0.74% | 9,198,100 |
| Sep 18, 2026 | $33.85 | $33.97 | $33.58 | $33.64 | -1.15% | 18,688,600 |
| Sep 17, 2026 | $34.40 | $34.63 | $33.82 | $34.03 | -1.39% | 13,480,470 |
| Sep 16, 2026 | $35.46 | $35.56 | $34.12 | $34.51 | -3.25% | 13,789,670 |
| Sep 15, 2026 | $35.29 | $35.95 | $35.01 | $35.67 | +1.89% | 9,424,017 |
| Sep 14, 2026 | $35.94 | $36.00 | $34.62 | $35.01 | -2.32% | 9,891,274 |
| Sep 11, 2026 | $36.21 | $36.53 | $35.46 | $35.84 | -0.64% | 9,917,640 |
| Sep 10, 2026 | $37.50 | $37.57 | $35.76 | $36.07 | -2.85% | 8,626,069 |
| Sep 9, 2026 | $37.30 | $37.80 | $36.86 | $37.13 | +0.90% | 9,378,838 |
| Sep 8, 2026 | $37.44 | $37.73 | $36.57 | $36.80 | -0.73% | 8,449,469 |
| Sep 4, 2026 | $36.90 | $37.46 | $36.89 | $37.07 | -0.59% | 12,548,260 |
| Sep 3, 2026 | $37.57 | $38.06 | $37.11 | $37.29 | -0.90% | 10,106,510 |
| Sep 2, 2026 | $36.50 | $37.83 | $36.43 | $37.63 | +2.26% | 11,084,110 |
| Sep 1, 2026 | $37.04 | $37.15 | $36.67 | $36.80 | -0.14% | 9,248,783 |
| Aug 31, 2026 | $37.30 | $37.80 | $36.51 | $36.85 | +1.85% | 17,787,470 |
| Aug 28, 2026 | $35.52 | $36.49 | $35.32 | $36.18 | +1.94% | 9,450,993 |
| Aug 27, 2026 | $34.39 | $35.91 | $34.13 | $35.49 | +3.05% | 13,094,130 |
| Aug 26, 2026 | $33.36 | $34.46 | $33.03 | $34.44 | +1.89% | 13,146,620 |
| Aug 25, 2026 | $34.12 | $34.66 | $33.79 | $33.80 | -2.40% | 9,165,312 |
| Aug 24, 2026 | $35.07 | $35.26 | $34.20 | $34.63 | -2.01% | 17,802,790 |
| Aug 21, 2026 | $35.82 | $35.99 | $35.12 | $35.34 | -0.98% | 8,775,899 |
| Aug 20, 2026 | $35.42 | $36.08 | $35.28 | $35.69 | +1.91% | 12,173,450 |
| Aug 19, 2026 | $35.11 | $35.44 | $34.81 | $35.02 | +1.04% | 11,000,340 |
| Aug 18, 2026 | $35.00 | $35.27 | $34.57 | $34.66 | -0.20% | 7,949,282 |
| Aug 17, 2026 | $34.50 | $34.82 | $34.17 | $34.73 | +0.90% | 7,173,049 |
| Aug 14, 2026 | $33.05 | $34.57 | $33.03 | $34.42 | +4.81% | 10,182,560 |
| Aug 13, 2026 | $32.89 | $33.25 | $32.68 | $32.84 | -1.35% | 7,356,259 |
| Aug 12, 2026 | $33.59 | $33.70 | $33.23 | $33.29 | -1.51% | 7,735,034 |
| Aug 11, 2026 | $33.69 | $33.95 | $33.58 | $33.80 | +0.48% | 8,157,905 |
| Aug 10, 2026 | $32.31 | $33.69 | $32.23 | $33.64 | +5.49% | 9,519,470 |
| Aug 7, 2026 | $32.19 | $32.49 | $31.77 | $31.89 | -1.91% | 8,263,152 |
| Aug 6, 2026 | $32.29 | $32.86 | $31.97 | $32.51 | +2.17% | 12,873,260 |
| Aug 5, 2026 | $32.59 | $32.66 | $31.72 | $31.82 | -1.67% | 12,502,690 |
| Aug 4, 2026 | $31.49 | $32.43 | $31.44 | $32.36 | +1.47% | 13,958,810 |
| Aug 3, 2026 | $31.75 | $32.14 | $31.20 | $31.89 | -1.12% | 10,271,270 |
| Jul 31, 2026 | $32.00 | $32.36 | $31.51 | $32.25 | +1.93% | 9,285,515 |
| Jul 30, 2026 | $31.21 | $31.70 | $30.98 | $31.64 | +1.44% | 8,231,081 |
| Jul 29, 2026 | $32.00 | $32.03 | $31.12 | $31.19 | -0.13% | 12,571,490 |
| Jul 28, 2026 | $32.17 | $32.23 | $31.20 | $31.23 | -2.80% | 13,398,830 |
| Jul 27, 2026 | $32.60 | $33.31 | $32.00 | $32.13 | -3.69% | 12,373,790 |
| Jul 24, 2026 | $32.99 | $33.74 | $32.90 | $33.36 | +1.99% | 12,702,310 |
| Jul 23, 2026 | $33.50 | $33.81 | $32.59 | $32.71 | -0.97% | 14,422,730 |
| Jul 22, 2026 | $33.56 | $33.82 | $32.67 | $33.03 | -0.48% | 19,471,660 |
| Jul 21, 2026 | $33.33 | $33.84 | $32.38 | $33.19 | -5.47% | 34,081,300 |
| Jul 20, 2026 | $35.25 | $35.93 | $35.09 | $35.11 | -0.31% | 14,948,560 |
| Jul 17, 2026 | $35.29 | $35.36 | $34.78 | $35.22 | +0.51% | 8,618,034 |
| Jul 16, 2026 | $35.19 | $35.54 | $34.82 | $35.04 | -0.60% | 8,763,438 |
| Jul 15, 2026 | $35.52 | $35.73 | $34.48 | $35.25 | -0.48% | 8,138,638 |
| Jul 14, 2026 | $36.11 | $36.20 | $34.91 | $35.42 | +0.60% | 8,653,707 |
| Jul 13, 2026 | $34.90 | $35.62 | $34.75 | $35.21 | +2.38% | 8,217,254 |
| Jul 10, 2026 | $34.24 | $34.54 | $34.13 | $34.39 | +0.79% | 6,604,525 |
| Jul 9, 2026 | $34.51 | $34.75 | $34.06 | $34.12 | -2.43% | 7,133,849 |
| Jul 8, 2026 | $34.00 | $35.11 | $33.80 | $34.97 | +3.49% | 17,339,930 |
| Jul 7, 2026 | $33.30 | $34.07 | $33.16 | $33.79 | +2.39% | 9,726,722 |
| Jul 6, 2026 | $32.95 | $33.60 | $32.86 | $33.00 | +0.12% | 8,687,203 |
| Jul 2, 2026 | $33.57 | $33.63 | $32.59 | $32.96 | -0.15% | 9,431,262 |
| Jul 1, 2026 | $33.82 | $34.07 | $32.98 | $33.01 | -2.77% | 9,791,762 |
| Jun 30, 2026 | $34.40 | $34.79 | $33.88 | $33.95 | -0.41% | 11,637,500 |
| Jun 29, 2026 | $34.24 | $34.57 | $34.00 | $34.09 | -0.35% | 8,144,996 |
| Jun 26, 2026 | $34.10 | $34.50 | $33.80 | $34.21 | -1.33% | 12,232,550 |
| Jun 25, 2026 | $34.05 | $34.89 | $33.73 | $34.67 | +2.27% | 13,131,150 |
| Jun 24, 2026 | $34.59 | $34.60 | $33.54 | $33.90 | -3.45% | 22,144,940 |
| Jun 23, 2026 | $34.90 | $35.41 | $34.61 | $35.11 | -0.17% | 13,682,030 |
| Jun 22, 2026 | $34.88 | $35.17 | $34.36 | $35.17 | +0.69% | 12,803,860 |
| Jun 18, 2026 | $36.02 | $36.02 | $34.54 | $34.93 | -3.59% | 24,608,770 |
| Jun 17, 2026 | $37.00 | $37.26 | $36.12 | $36.23 | -2.61% | 12,278,410 |
| Jun 16, 2026 | $37.89 | $38.12 | $37.13 | $37.20 | -2.57% | 10,633,500 |
| Jun 15, 2026 | $38.75 | $38.90 | $38.05 | $38.18 | -3.59% | 14,416,920 |
| Jun 12, 2026 | $39.36 | $40.14 | $39.31 | $39.60 | -0.40% | 10,683,790 |
| Jun 11, 2026 | $40.31 | $40.41 | $39.39 | $39.76 | +0.08% | 20,808,570 |
| Jun 10, 2026 | $39.72 | $40.48 | $39.60 | $39.73 | +0.28% | 7,894,502 |
| Jun 9, 2026 | $40.50 | $40.67 | $39.03 | $39.62 | -2.17% | 11,112,260 |
| Jun 8, 2026 | $39.55 | $40.59 | $39.55 | $40.50 | +3.37% | 12,982,380 |
| Jun 5, 2026 | $41.04 | $41.15 | $39.05 | $39.18 | -4.95% | 7,483,682 |
| Jun 4, 2026 | $40.71 | $41.46 | $40.52 | $41.22 | +0.46% | 9,380,864 |
| Jun 3, 2026 | $40.12 | $41.26 | $40.12 | $41.03 | +2.24% | 10,678,600 |
| Jun 2, 2026 | $39.56 | $40.22 | $39.49 | $40.13 | +1.98% | 8,198,400 |
| Jun 1, 2026 | $39.34 | $39.94 | $38.95 | $39.35 | +1.29% | 8,708,093 |
| May 29, 2026 | $39.26 | $39.32 | $38.56 | $38.85 | -1.22% | 20,832,540 |
| May 28, 2026 | $39.58 | $39.96 | $38.61 | $39.33 | -0.68% | 10,918,070 |
| May 27, 2026 | $40.45 | $40.45 | $38.78 | $39.60 | -3.60% | 14,200,410 |
| May 26, 2026 | $41.39 | $41.84 | $40.80 | $41.08 | -0.94% | 15,203,320 |
| May 22, 2026 | $41.96 | $41.96 | $41.01 | $41.47 | -1.17% | 9,325,482 |
| May 21, 2026 | $42.71 | $42.99 | $41.41 | $41.96 | -0.80% | 11,767,200 |
| May 20, 2026 | $43.00 | $43.59 | $42.04 | $42.30 | -1.58% | 12,885,610 |
| May 19, 2026 | $43.00 | $43.37 | $42.58 | $42.98 | +0.47% | 9,072,439 |
| May 18, 2026 | $41.54 | $42.93 | $41.08 | $42.78 | +2.44% | 12,099,010 |
| May 15, 2026 | $41.21 | $41.76 | $41.07 | $41.76 | +1.14% | 9,228,875 |
| May 14, 2026 | $41.04 | $41.57 | $40.89 | $41.29 | +0.66% | 6,823,968 |
| May 13, 2026 | $41.76 | $42.08 | $40.70 | $41.02 | -1.63% | 7,656,182 |
| May 12, 2026 | $40.61 | $41.72 | $40.42 | $41.70 | +3.58% | 13,150,020 |
| May 11, 2026 | $40.16 | $40.52 | $39.70 | $40.26 | +1.08% | 7,402,366 |
| May 8, 2026 | $39.15 | $40.34 | $39.14 | $39.83 | +1.81% | 9,047,516 |
| May 7, 2026 | $39.95 | $39.99 | $38.83 | $39.12 | -3.17% | 12,617,510 |
| May 6, 2026 | $40.46 | $40.78 | $39.79 | $40.40 | -3.16% | 11,972,480 |
| May 5, 2026 | $41.84 | $42.19 | $41.59 | $41.72 | -0.62% | 6,559,219 |
| May 4, 2026 | $41.73 | $42.10 | $41.27 | $41.98 | +0.77% | 7,266,595 |
| May 1, 2026 | $42.46 | $42.46 | $41.37 | $41.66 | -1.51% | 9,614,272 |
| Apr 30, 2026 | $41.40 | $42.39 | $41.22 | $42.30 | +1.17% | 13,242,820 |
| Apr 29, 2026 | $41.10 | $41.83 | $40.87 | $41.81 | +2.45% | 11,840,800 |
| Apr 28, 2026 | $40.57 | $41.07 | $40.16 | $40.81 | +1.69% | 11,335,690 |
| Apr 27, 2026 | $40.39 | $40.75 | $40.04 | $40.13 | -0.57% | 14,331,790 |
| Apr 24, 2026 | $39.80 | $40.37 | $39.08 | $40.36 | +1.79% | 14,361,500 |
| Apr 23, 2026 | $39.11 | $40.31 | $38.91 | $39.65 | +1.38% | 14,121,270 |
| Apr 22, 2026 | $39.01 | $39.53 | $38.78 | $39.11 | +2.52% | 16,573,820 |
| Apr 21, 2026 | $38.03 | $38.69 | $37.64 | $38.15 | +4.01% | 20,598,040 |
| Apr 20, 2026 | $36.97 | $37.74 | $36.23 | $36.68 | -1.27% | 23,299,560 |
| Apr 17, 2026 | $36.03 | $37.45 | $35.51 | $37.15 | -2.62% | 15,327,970 |
| Apr 16, 2026 | $37.54 | $38.31 | $37.41 | $38.15 | +1.62% | 9,988,051 |
| Apr 15, 2026 | $37.65 | $38.17 | $37.36 | $37.54 | +0.08% | 8,812,931 |
| Apr 14, 2026 | $38.29 | $38.40 | $37.31 | $37.51 | -2.85% | 9,596,554 |
| Apr 13, 2026 | $38.13 | $38.67 | $37.91 | $38.61 | +2.71% | 13,797,410 |
| Apr 10, 2026 | $37.63 | $38.10 | $37.21 | $37.59 | -0.27% | 11,347,700 |
| Apr 9, 2026 | $37.86 | $38.44 | $37.27 | $37.69 | -0.29% | 12,503,480 |
| Apr 8, 2026 | $36.40 | $38.07 | $36.05 | $37.80 | -2.38% | 25,766,830 |
| Apr 7, 2026 | $38.07 | $38.76 | $37.45 | $38.72 | +2.38% | 15,288,920 |
| Apr 6, 2026 | $38.26 | $38.50 | $37.65 | $37.82 | -0.92% | 11,811,710 |
| Apr 2, 2026 | $38.60 | $39.36 | $37.86 | $38.17 | +0.45% | 13,607,700 |
| Apr 1, 2026 | $38.47 | $38.80 | $37.64 | $38.00 | -2.54% | 17,541,640 |
| Mar 31, 2026 | $39.45 | $40.43 | $38.59 | $38.99 | -0.69% | 18,474,370 |
| Mar 30, 2026 | $40.91 | $41.18 | $39.23 | $39.26 | -2.87% | 15,986,800 |
| Mar 27, 2026 | $38.98 | $40.43 | $38.94 | $40.42 | +4.20% | 15,304,730 |
| Mar 26, 2026 | $38.87 | $39.87 | $38.61 | $38.79 | +0.41% | 21,483,230 |
| Mar 25, 2026 | $38.00 | $38.83 | $37.97 | $38.63 | +1.36% | 9,290,805 |
| Mar 24, 2026 | $37.50 | $38.45 | $37.21 | $38.11 | +1.60% | 11,196,840 |
| Mar 23, 2026 | $36.56 | $37.79 | $36.36 | $37.51 | +2.68% | 12,959,520 |
| Mar 20, 2026 | $37.24 | $37.36 | $36.23 | $36.53 | -1.08% | 58,782,190 |
| Mar 19, 2026 | $36.29 | $37.27 | $35.78 | $36.93 | +1.96% | 18,154,800 |
| Mar 18, 2026 | $35.52 | $36.39 | $35.27 | $36.22 | +1.63% | 16,287,830 |
| Mar 17, 2026 | $34.37 | $35.86 | $34.37 | $35.64 | +4.33% | 20,035,310 |
| Mar 16, 2026 | $33.82 | $34.45 | $33.75 | $34.16 | +1.40% | 20,262,140 |
| Mar 13, 2026 | $34.53 | $34.73 | $33.66 | $33.69 | -3.30% | 19,817,670 |
| Mar 12, 2026 | $35.22 | $36.03 | $34.83 | $34.84 | -3.03% | 17,702,110 |
| Mar 11, 2026 | $34.72 | $36.14 | $34.65 | $35.93 | +1.67% | 14,626,010 |
| Mar 10, 2026 | $34.49 | $35.50 | $34.25 | $35.34 | +1.99% | 20,512,320 |
| Mar 9, 2026 | $33.78 | $34.76 | $33.49 | $34.65 | +1.76% | 17,753,130 |
| Mar 6, 2026 | $34.39 | $34.50 | $33.71 | $34.05 | -0.32% | 18,534,950 |
| Mar 5, 2026 | $34.40 | $34.53 | $33.52 | $34.16 | -0.78% | 20,746,970 |
| Mar 4, 2026 | $35.09 | $35.35 | $34.07 | $34.43 | -2.35% | 15,400,980 |
| Mar 3, 2026 | $35.58 | $36.09 | $34.65 | $35.26 | -1.97% | 14,537,910 |
| Mar 2, 2026 | $37.03 | $37.03 | $34.99 | $35.97 | -0.08% | 15,554,430 |
| Feb 27, 2026 | $36.02 | $36.19 | $35.42 | $36.00 | +0.81% | 10,172,710 |
| Feb 26, 2026 | $34.80 | $36.06 | $34.56 | $35.71 | +1.25% | 10,052,680 |
| Feb 25, 2026 | $35.90 | $36.18 | $34.67 | $35.27 | -1.45% | 12,005,670 |
| Feb 24, 2026 | $35.36 | $35.97 | $34.89 | $35.79 | +1.56% | 10,966,820 |
| Feb 23, 2026 | $35.04 | $35.71 | $34.88 | $35.24 | +0.37% | 10,502,750 |
| Feb 20, 2026 | $35.36 | $35.85 | $34.59 | $35.11 | -0.74% | 11,384,210 |
| Feb 19, 2026 | $35.15 | $35.61 | $34.92 | $35.37 | +1.73% | 9,132,361 |
| Feb 18, 2026 | $34.34 | $34.88 | $34.19 | $34.77 | +3.14% | 9,986,518 |
| Feb 17, 2026 | $34.23 | $34.46 | $33.10 | $33.71 | -0.74% | 9,323,539 |
| Feb 13, 2026 | $34.14 | $34.54 | $33.82 | $33.96 | -0.96% | 11,533,940 |
| Feb 12, 2026 | $35.13 | $35.39 | $33.62 | $34.29 | -2.11% | 14,968,480 |
| Feb 11, 2026 | $34.63 | $35.29 | $34.56 | $35.03 | +2.97% | 13,765,410 |
| Feb 10, 2026 | $35.06 | $35.21 | $33.78 | $34.02 | -2.52% | 11,722,930 |
| Feb 9, 2026 | $34.94 | $35.13 | $34.58 | $34.90 | -0.23% | 7,481,218 |
| Feb 6, 2026 | $33.90 | $35.17 | $33.85 | $34.98 | +3.37% | 12,640,920 |
| Feb 5, 2026 | $33.77 | $34.10 | $32.96 | $33.84 | -1.46% | 12,449,140 |
| Feb 4, 2026 | $33.96 | $34.77 | $33.93 | $34.34 | +1.39% | 17,463,650 |
| Feb 3, 2026 | $32.89 | $33.94 | $32.62 | $33.87 | +3.17% | 11,104,550 |
| Feb 2, 2026 | $32.71 | $33.30 | $32.51 | $32.83 | -2.06% | 15,073,470 |
| Jan 30, 2026 | $33.34 | $33.88 | $32.82 | $33.52 | +0.39% | 13,557,310 |
| Jan 29, 2026 | $34.25 | $35.04 | $33.36 | $33.39 | +0.09% | 18,945,020 |
| Jan 28, 2026 | $34.52 | $34.56 | $32.83 | $33.36 | -2.63% | 16,317,750 |
| Jan 27, 2026 | $34.38 | $34.95 | $33.94 | $34.26 | +0.29% | 9,721,703 |
| Jan 26, 2026 | $34.50 | $34.50 | $33.86 | $34.16 | +0.62% | 13,985,780 |
| Jan 23, 2026 | $34.73 | $35.55 | $33.91 | $33.95 | +0.68% | 16,070,450 |
| Jan 22, 2026 | $33.36 | $33.92 | $32.55 | $33.72 | +1.08% | 16,173,940 |
| Jan 21, 2026 | $32.50 | $33.80 | $32.50 | $33.36 | +4.05% | 26,694,710 |
| Jan 20, 2026 | $32.40 | $32.85 | $31.86 | $32.06 | -1.57% | 19,391,010 |
| Jan 16, 2026 | $32.68 | $32.94 | $32.34 | $32.57 | -0.64% | 10,404,900 |
| Jan 15, 2026 | $32.69 | $32.90 | $32.25 | $32.78 | -0.79% | 9,753,903 |
| Jan 14, 2026 | $32.79 | $33.72 | $32.70 | $33.04 | +1.32% | 15,856,050 |
| Jan 13, 2026 | $32.32 | $32.96 | $32.11 | $32.61 | +2.23% | 13,266,130 |
| Jan 12, 2026 | $32.86 | $33.03 | $31.44 | $31.90 | -2.24% | 13,374,910 |
| Jan 9, 2026 | $32.30 | $32.76 | $32.14 | $32.63 | +1.43% | 11,457,500 |
| Jan 8, 2026 | $30.86 | $32.30 | $30.74 | $32.17 | +5.89% | 19,696,330 |
| Jan 7, 2026 | $31.04 | $31.12 | $30.17 | $30.38 | -1.46% | 17,100,350 |
| Jan 6, 2026 | $31.76 | $32.11 | $30.64 | $30.83 | -3.41% | 24,490,550 |
| Jan 5, 2026 | $32.00 | $33.03 | $31.19 | $31.92 | +7.84% | 47,339,020 |
| Jan 2, 2026 | $28.34 | $29.89 | $28.21 | $29.60 | +4.74% | 7,818,799 |
| Dec 31, 2025 | $28.51 | $28.57 | $28.19 | $28.26 | -0.81% | 4,086,044 |
| Dec 30, 2025 | $28.33 | $28.77 | $28.30 | $28.49 | +1.21% | 6,200,297 |
| Dec 29, 2025 | $27.99 | $28.24 | $27.93 | $28.15 | +0.68% | 4,424,272 |
| Dec 26, 2025 | $28.05 | $28.25 | $27.81 | $27.96 | -0.25% | 3,005,613 |
| Dec 24, 2025 | $28.17 | $28.25 | $27.97 | $28.03 | -0.50% | 2,341,108 |
| Dec 23, 2025 | $28.19 | $28.50 | $27.96 | $28.17 | -0.07% | 4,505,337 |
| Dec 22, 2025 | $28.01 | $28.62 | $27.95 | $28.19 | +1.70% | 7,142,942 |
| Dec 19, 2025 | $27.54 | $27.92 | $27.47 | $27.72 | +0.95% | 26,395,760 |
| Dec 18, 2025 | $27.66 | $27.77 | $27.32 | $27.46 | -1.01% | 8,327,717 |
| Dec 17, 2025 | $27.34 | $27.84 | $27.32 | $27.74 | +2.02% | 12,114,870 |
| Dec 16, 2025 | $28.01 | $28.15 | $26.79 | $27.19 | -4.29% | 15,971,140 |
| Dec 15, 2025 | $28.57 | $28.69 | $28.11 | $28.41 | -0.73% | 10,022,500 |
| Dec 12, 2025 | $29.42 | $29.55 | $28.00 | $28.62 | -1.72% | 12,144,380 |
| Dec 11, 2025 | $28.77 | $29.67 | $28.77 | $29.12 | +0.28% | 9,679,975 |
| Dec 10, 2025 | $28.53 | $29.39 | $28.38 | $29.04 | +1.61% | 11,399,720 |
| Dec 9, 2025 | $28.07 | $28.71 | $27.95 | $28.58 | +1.78% | 11,941,770 |
| Dec 8, 2025 | $28.31 | $28.56 | $27.89 | $28.08 | -1.30% | 10,455,340 |
| Dec 5, 2025 | $27.89 | $28.65 | $27.88 | $28.45 | +2.23% | 13,609,710 |
| Dec 4, 2025 | $27.26 | $27.96 | $27.25 | $27.83 | +1.57% | 9,450,774 |
| Dec 3, 2025 | $26.91 | $27.42 | $26.90 | $27.40 | +1.82% | 10,464,190 |
| Dec 2, 2025 | $26.59 | $27.01 | $26.04 | $26.91 | +1.05% | 11,259,150 |
| Dec 1, 2025 | $26.22 | $27.00 | $26.18 | $26.63 | +1.56% | 10,471,290 |
| Nov 28, 2025 | $25.64 | $26.42 | $25.63 | $26.22 | +1.67% | 3,968,300 |
| Nov 26, 2025 | $25.79 | $26.12 | $25.59 | $25.79 | +0.39% | 7,935,668 |
| Nov 25, 2025 | $25.75 | $25.78 | $24.98 | $25.69 | +0.08% | 10,283,980 |
| Nov 24, 2025 | $25.75 | $25.94 | $25.26 | $25.67 | -0.58% | 13,998,180 |
| Nov 21, 2025 | $25.37 | $25.86 | $24.92 | $25.82 | +0.78% | 13,324,750 |
| Nov 20, 2025 | $26.64 | $27.08 | $25.47 | $25.62 | -3.17% | 12,537,560 |
| Nov 19, 2025 | $26.26 | $26.66 | $26.01 | $26.46 | -1.23% | 8,311,343 |
| Nov 18, 2025 | $26.27 | $26.98 | $26.12 | $26.79 | +0.64% | 8,400,139 |
| Nov 17, 2025 | $27.19 | $27.44 | $26.41 | $26.62 | -2.49% | 8,263,623 |
| Nov 14, 2025 | $26.95 | $27.81 | $26.56 | $27.30 | +1.04% | 9,703,856 |
| Nov 13, 2025 | $26.93 | $27.68 | $26.89 | $27.02 | +0.33% | 11,483,150 |
| Nov 12, 2025 | $27.77 | $28.19 | $26.82 | $26.93 | -4.03% | 11,730,350 |
| Nov 11, 2025 | $27.77 | $28.66 | $27.72 | $28.06 | +1.26% | 11,807,640 |
| Nov 10, 2025 | $27.78 | $27.92 | $27.15 | $27.71 | +0.51% | 8,446,525 |
| Nov 7, 2025 | $27.48 | $27.69 | $26.96 | $27.57 | +0.88% | 6,677,530 |
| Nov 6, 2025 | $27.33 | $28.13 | $27.15 | $27.33 | +0.85% | 10,367,660 |
| Nov 5, 2025 | $26.86 | $27.43 | $26.68 | $27.10 | +1.08% | 7,909,176 |
| Nov 4, 2025 | $26.81 | $27.43 | $26.69 | $26.81 | -1.36% | 9,532,638 |
| Nov 3, 2025 | $26.77 | $27.53 | $26.72 | $27.18 | +1.27% | 8,681,160 |
| Oct 31, 2025 | $27.09 | $27.24 | $26.47 | $26.84 | -0.45% | 9,175,594 |
| Oct 30, 2025 | $27.15 | $27.65 | $26.94 | $26.96 | -1.89% | 9,772,912 |
| Oct 29, 2025 | $26.62 | $27.56 | $26.62 | $27.48 | +3.23% | 11,791,170 |
| Oct 28, 2025 | $26.76 | $26.95 | $26.45 | $26.62 | -0.67% | 8,571,599 |
| Oct 27, 2025 | $26.95 | $27.34 | $26.80 | $26.80 | +0.94% | 9,648,429 |
| Oct 24, 2025 | $27.20 | $27.21 | $26.55 | $26.55 | -2.46% | 12,314,450 |
| Oct 23, 2025 | $26.80 | $27.39 | $26.62 | $27.22 | +3.46% | 20,224,960 |
| Oct 22, 2025 | $26.19 | $26.64 | $25.71 | $26.31 | +4.24% | 25,418,150 |
| Oct 21, 2025 | $24.57 | $25.47 | $24.12 | $25.24 | +11.58% | 39,857,090 |
| Oct 20, 2025 | $22.30 | $22.73 | $22.22 | $22.62 | – | 18,902,620 |
Seasonality
HAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | -1.5% | -5.2% | 2.6% | -1.6% | -1.4% | 1.4% | -1.5% | -1.8% | 6.0% | 3.6% | 4.1% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 18.6% | 7.4% | 8.8% | 8.5% | -8.2% | -12.2% | -5.0% | 14.3% | -13.3% | 13.7% | ||
| 2025 | -4.3% | 1.3% | -3.1% | -21.9% | -1.2% | 4.9% | 9.9% | 1.5% | 9.0% | 9.1% | -2.3% | 8.5% |
| 2024 | -1.4% | -1.6% | 12.9% | -4.9% | -2.1% | -7.5% | 2.7% | -10.4% | -6.0% | -4.5% | 14.9% | -14.2% |
| 2023 | 4.8% | -11.7% | -12.7% | 3.5% | -12.5% | 15.7% | 18.5% | -1.2% | 5.3% | -2.9% | -5.9% | -1.9% |
| 2022 | 34.4% | 9.1% | 13.3% | -5.9% | 14.0% | -22.6% | -6.6% | 2.8% | -18.0% | 47.9% | 4.0% | 4.2% |
| 2021 | -6.7% | 23.8% | -1.5% | -8.9% | 14.8% | 3.2% | -10.6% | -3.2% | 8.2% | 15.6% | -13.6% | 6.1% |
| 2020 | -10.9% | -22.2% | -59.2% | 53.3% | 11.9% | 10.9% | 10.4% | 12.9% | -25.3% | 0.1% | 37.6% | 14.2% |
| 2019 | 18.0% | -2.1% | -4.0% | -3.3% | -24.8% | 7.7% | 1.1% | -18.1% | 1.0% | 2.1% | 9.0% | 17.6% |
| 2018 | 9.9% | -13.6% | 1.5% | 12.9% | -6.1% | -9.1% | -5.9% | -6.0% | 2.1% | -14.4% | -9.4% | -14.9% |
| 2017 | 4.6% | -5.2% | -7.9% | -6.8% | -1.5% | -5.1% | -0.6% | -8.2% | 18.7% | -7.1% | -2.2% | 17.5% |