Halliburton Company (BIT:1HAL)
Italy · Delayed Price · Currency is EUR 18.74
0.00 (0.00%)
At close: Aug 11, 2025, 5:30 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | - | - |
| Aug 8, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | - | - |
| Aug 7, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | - | - |
| Aug 6, 2025 | 18.90 | 18.90 | 18.74 | 18.74 | - | 1.13% | 387 |
| Aug 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | - | - |
| Aug 4, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | - | - |
| Aug 1, 2025 | 19.57 | 19.57 | 18.53 | 18.53 | - | -5.88% | 3 |
| Jul 31, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | - | - |
| Jul 30, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | - | - |
| Jul 29, 2025 | 19.65 | 19.73 | 19.65 | 19.69 | - | 0.44% | 417 |
| Jul 28, 2025 | 19.32 | 19.61 | 19.32 | 19.61 | - | 3.31% | 429 |
| Jul 25, 2025 | 19.19 | 19.19 | 18.98 | 18.98 | - | 0.36% | 280 |
| Jul 24, 2025 | 18.66 | 18.91 | 18.66 | 18.91 | - | 1.52% | 66 |
| Jul 23, 2025 | 18.21 | 18.63 | 18.21 | 18.63 | - | 3.44% | 100 |
| Jul 22, 2025 | 17.86 | 18.01 | 17.71 | 18.01 | - | -3.46% | 366 |
| Jul 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - | - |
| Jul 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - | - |
| Jul 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - | - |
| Jul 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - | - |
| Jul 15, 2025 | 18.88 | 18.88 | 18.65 | 18.65 | - | -0.52% | 214 |
| Jul 14, 2025 | 19.00 | 19.00 | 18.75 | 18.75 | - | -0.27% | 100 |
| Jul 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Jul 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Jul 9, 2025 | 19.14 | 19.14 | 18.80 | 18.80 | - | 2.66% | 250 |
| Jul 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | - | - |
| Jul 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | - | - |
| Jul 4, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | - | - |
| Jul 3, 2025 | 18.04 | 18.31 | 18.04 | 18.31 | - | 0.12% | 81 |
| Jul 2, 2025 | 18.20 | 18.29 | 18.20 | 18.29 | - | 4.09% | 110 |
| Jul 1, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| Jun 30, 2025 | 17.49 | 17.57 | 17.49 | 17.57 | - | -0.70% | 152 |
| Jun 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | - |
| Jun 26, 2025 | 17.72 | 17.72 | 17.70 | 17.70 | - | -1.19% | 300 |
| Jun 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | - | - |
| Jun 24, 2025 | 17.84 | 17.91 | 17.84 | 17.91 | - | -3.93% | 158 |
| Jun 23, 2025 | 19.68 | 19.68 | 18.64 | 18.64 | - | -3.15% | 200 |
| Jun 20, 2025 | 19.30 | 19.30 | 19.25 | 19.25 | - | -0.83% | 495 |
| Jun 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| Jun 18, 2025 | 20.14 | 20.14 | 19.41 | 19.41 | - | -3.98% | 50 |
| Jun 17, 2025 | 20.16 | 20.22 | 20.16 | 20.22 | - | 2.13% | 250 |
| Jun 16, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jun 13, 2025 | 19.77 | 20.08 | 19.75 | 19.79 | - | 4.76% | 933 |
| Jun 12, 2025 | 19.06 | 19.06 | 18.89 | 18.89 | - | -0.66% | 60 |
| Jun 11, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | - | -1.24% | 100 |
| Jun 10, 2025 | 18.84 | 19.26 | 18.65 | 19.26 | - | 9.22% | 47 |
| Jun 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| Jun 6, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | - | - |
| Jun 5, 2025 | 17.48 | 17.63 | 17.48 | 17.63 | - | 0.02% | 200 |
| Jun 4, 2025 | 18.00 | 18.00 | 17.63 | 17.63 | - | 1.15% | 371 |
| Jun 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | - | - | - |