Skip to main content
logo
Halliburton Company (BIT:1HAL)
Italy flag Italy · Delayed Price · Currency is EUR
23.08
-0.46 (-1.93%)
At close: Nov 19, 2025

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202522.1922.1921.7222.0422.04-4.32%255
Nov 20, 202523.0423.0423.0423.0423.04-0.19%-
Nov 19, 202522.6922.6922.6923.0823.080.54%50
Nov 18, 202522.9622.9622.9622.9622.96-2.46%-
Nov 17, 202523.6223.6223.6223.5423.54-1.20%400
Nov 14, 202523.9023.9023.9023.8223.820.42%45
Nov 13, 202523.3723.5823.1323.7223.720.40%146
Nov 12, 202524.4624.4624.0023.6323.63-3.61%378
Nov 11, 202524.5124.5124.5124.5124.512.88%-
Nov 10, 202524.0524.0724.0523.8323.831.25%83
Nov 7, 202523.5323.5323.5323.5323.53-1.28%-
Nov 6, 202524.2024.2024.2023.8423.840.74%45
Nov 5, 202523.3823.3823.3823.6623.660.30%35
Nov 4, 202523.5923.5923.5923.5923.59-0.49%-
Nov 3, 202523.7123.7123.7123.7123.712.84%-
Oct 31, 202523.3123.3123.1423.0523.05-3.03%255
Oct 30, 202523.6823.6823.6823.7723.771.56%25
Oct 29, 202523.6723.6723.6723.4123.412.38%10
Oct 28, 202522.8922.8922.8922.8622.86-2.04%500
Oct 27, 202523.0023.3423.0023.3423.340.56%631
Oct 24, 202523.3123.3123.1223.2123.21-0.75%549
Oct 23, 202523.2323.3323.0223.3823.383.34%335
Oct 22, 202521.4522.8321.4522.6322.636.65%3,009
Oct 21, 202521.2221.2221.2221.2221.2210.52%-
Oct 20, 202519.2919.2919.2919.2019.201.57%50
Oct 17, 202518.9018.9018.9018.9018.900.75%-
Oct 16, 202519.4119.4318.9518.7618.76-2.15%1,060
Oct 15, 202519.4019.5819.3219.1719.17-0.72%734
Oct 14, 202519.3119.3119.3119.3119.31-0.04%-
Oct 13, 202519.4719.4718.8919.3219.32-0.89%2,495
Oct 10, 202520.6920.6919.7119.4919.49-4.70%462
Oct 9, 202520.4620.4620.4620.4620.46-0.68%-
Oct 8, 202520.6020.6020.6020.6020.600.56%-
Oct 7, 202520.4820.4820.4820.4820.48-2.03%-
Oct 6, 202520.9320.9320.7520.9120.910.43%232
Oct 3, 202521.1621.1620.7520.8220.82-1.26%516
Oct 2, 202521.0721.0721.0721.0821.08-0.47%47
Oct 1, 202521.1821.1821.1821.1821.182.32%-
Sep 30, 202520.9820.9820.7020.7020.70-2.77%317
Sep 29, 202521.3221.3221.2421.2921.29-1.78%123
Sep 26, 202520.9621.5020.9621.6821.682.85%124
Sep 25, 202520.9520.9520.8121.0821.080.96%1,200
Sep 24, 202520.7021.1920.7020.8820.880.34%924
Sep 23, 202519.1619.1619.1620.8120.8110.82%30
Sep 22, 202518.9518.9518.7218.7718.77-0.51%190
Sep 19, 202518.8718.8718.8718.8718.870.15%-
Sep 18, 202518.8418.8418.8418.8418.84-0.72%-
Sep 17, 202518.9818.9818.9818.9818.981.93%-
Sep 16, 202518.7518.7518.4718.6218.62-0.65%271
Sep 15, 202518.7418.7418.7418.7418.74-2.08%-