Halliburton Company (BIT:1HAL)
Italy · Delayed Price · Currency is EUR 18.95
+0.33 (1.78%)
Last updated: Sep 22, 2025, 9:00 AM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 19.37 | 19.37 | 19.37 | 19.51 | 19.37 | -0.63% | - |
| Jul 30, 2025 | 19.49 | 19.49 | 19.49 | 19.63 | 19.49 | -0.29% | - |
| Jul 29, 2025 | 19.65 | 19.73 | 19.65 | 19.69 | 19.55 | 0.44% | 417 |
| Jul 28, 2025 | 19.32 | 19.55 | 19.32 | 19.61 | 19.46 | 3.31% | 429 |
| Jul 25, 2025 | 19.19 | 19.19 | 19.19 | 18.98 | 18.84 | 0.36% | 280 |
| Jul 24, 2025 | 18.66 | 18.66 | 18.66 | 18.91 | 18.77 | 1.52% | 66 |
| Jul 23, 2025 | 18.21 | 18.21 | 18.21 | 18.63 | 18.49 | 3.44% | 100 |
| Jul 22, 2025 | 17.86 | 17.86 | 17.71 | 18.01 | 17.87 | -0.60% | 366 |
| Jul 21, 2025 | 17.98 | 17.98 | 17.98 | 18.11 | 17.98 | -0.88% | - |
| Jul 18, 2025 | 18.14 | 18.14 | 18.14 | 18.27 | 18.14 | -1.07% | - |
| Jul 17, 2025 | 18.34 | 18.34 | 18.34 | 18.47 | 18.34 | 2.42% | - |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 18.04 | 17.90 | -3.30% | - |
| Jul 15, 2025 | 18.88 | 18.88 | 18.73 | 18.65 | 18.51 | -0.52% | 214 |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 18.75 | 18.61 | -4.35% | 100 |
| Jul 11, 2025 | 19.46 | 19.46 | 19.46 | 19.60 | 19.46 | 2.78% | - |