Halliburton Company (BIT:1HAL)
Italy · Delayed Price · Currency is EUR 19.49
-1.41 (-6.75%)
At close: Oct 10, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.69 | 20.69 | 19.71 | 19.49 | 19.49 | -4.70% | 462 |
| Oct 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.68% | - |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.56% | - |
| Oct 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -2.03% | - |
| Oct 6, 2025 | 20.93 | 20.93 | 20.75 | 20.91 | 20.91 | 0.43% | 232 |
| Oct 3, 2025 | 21.16 | 21.16 | 20.75 | 20.82 | 20.82 | -1.26% | 516 |
| Oct 2, 2025 | 21.07 | 21.07 | 21.07 | 21.08 | 21.08 | -0.47% | 47 |
| Oct 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2.32% | - |
| Sep 30, 2025 | 20.98 | 20.98 | 20.70 | 20.70 | 20.70 | -2.77% | 317 |
| Sep 29, 2025 | 21.32 | 21.32 | 21.24 | 21.29 | 21.29 | -1.78% | 123 |
| Sep 26, 2025 | 20.96 | 21.50 | 20.96 | 21.68 | 21.68 | 2.85% | 124 |
| Sep 25, 2025 | 20.95 | 20.95 | 20.81 | 21.08 | 21.08 | 0.96% | 1,200 |
| Sep 24, 2025 | 20.70 | 21.19 | 20.70 | 20.88 | 20.88 | 0.34% | 924 |
| Sep 23, 2025 | 19.16 | 19.16 | 19.16 | 20.81 | 20.81 | 10.82% | 30 |
| Sep 22, 2025 | 18.95 | 18.95 | 18.72 | 18.77 | 18.77 | -0.51% | 190 |
| Sep 19, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.15% | - |
| Sep 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.72% | - |
| Sep 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.93% | - |
| Sep 16, 2025 | 18.75 | 18.75 | 18.47 | 18.62 | 18.62 | -0.65% | 271 |
| Sep 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -2.08% | - |
| Sep 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.31% | - |
| Sep 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.58% | - |
| Sep 10, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.93% | - |
| Sep 9, 2025 | 18.73 | 18.73 | 18.73 | 18.89 | 18.89 | 1.88% | 3 |
| Sep 8, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.57% | - |
| Sep 5, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.27% | - |
| Sep 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 2.59% | - |
| Sep 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.23% | - |
| Sep 2, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | - |
| Sep 1, 2025 | 19.48 | 19.48 | 19.48 | 19.63 | 19.48 | 1.18% | - |
| Aug 29, 2025 | 19.24 | 19.24 | 19.24 | 19.40 | 19.25 | 1.74% | 16 |
| Aug 28, 2025 | 18.93 | 18.93 | 18.93 | 19.07 | 18.93 | 0.13% | - |
| Aug 27, 2025 | 18.10 | 18.90 | 18.10 | 19.04 | 18.90 | 1.34% | 220 |
| Aug 26, 2025 | 18.65 | 18.65 | 18.65 | 18.79 | 18.65 | -1.99% | - |
| Aug 25, 2025 | 19.01 | 19.01 | 19.00 | 19.17 | 19.03 | 1.16% | 912 |
| Aug 22, 2025 | 18.42 | 18.79 | 18.42 | 18.95 | 18.81 | 4.09% | 803 |
| Aug 21, 2025 | 18.03 | 18.03 | 18.03 | 18.21 | 18.07 | 1.19% | 163 |
| Aug 20, 2025 | 17.86 | 17.86 | 17.86 | 17.99 | 17.86 | -1.55% | - |
| Aug 19, 2025 | 18.30 | 18.30 | 18.30 | 18.28 | 18.14 | -0.48% | 163 |
| Aug 18, 2025 | 18.00 | 18.30 | 18.00 | 18.37 | 18.23 | 2.63% | 330 |
| Aug 14, 2025 | 17.76 | 17.76 | 17.76 | 17.90 | 17.76 | -0.40% | - |
| Aug 13, 2025 | 17.84 | 17.84 | 17.84 | 17.97 | 17.84 | 0.27% | - |
| Aug 12, 2025 | 17.79 | 17.79 | 17.79 | 17.92 | 17.79 | 1.31% | - |
| Aug 11, 2025 | 17.56 | 17.56 | 17.56 | 17.69 | 17.56 | -1.13% | - |
| Aug 8, 2025 | 17.76 | 17.76 | 17.76 | 17.89 | 17.76 | -1.15% | - |
| Aug 7, 2025 | 17.96 | 17.96 | 17.96 | 18.10 | 17.96 | -3.45% | - |
| Aug 6, 2025 | 18.90 | 18.90 | 18.90 | 18.74 | 18.61 | 0.43% | 387 |
| Aug 5, 2025 | 18.53 | 18.53 | 18.53 | 18.66 | 18.53 | -1.09% | - |
| Aug 4, 2025 | 18.73 | 18.73 | 18.73 | 18.87 | 18.73 | 1.81% | - |
| Aug 1, 2025 | 19.57 | 19.57 | 19.57 | 18.53 | 18.40 | -5.00% | 3 |