Halliburton Company (BMV:HAL)
Mexico · Delayed Price · Currency is MXN 646.00
-19.00 (-2.86%)
At close: Apr 9, 2026
BMV:HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 650.00 | 651.70 | 646.00 | 646.00 | 646.00 | -2.86% | 3,560 |
| Apr 8, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.45% | 107 |
| Apr 7, 2026 | 666.59 | 668.00 | 666.59 | 668.00 | 668.00 | -1.04% | 12 |
| Apr 1, 2026 | 686.00 | 686.00 | 671.62 | 675.00 | 675.00 | -7.15% | 606 |
| Mar 30, 2026 | 726.99 | 727.00 | 726.99 | 727.00 | 727.00 | -0.14% | 22 |
| Mar 27, 2026 | 710.00 | 730.00 | 710.00 | 728.00 | 728.00 | 5.51% | 276 |
| Mar 26, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.77% | 11 |
| Mar 25, 2026 | 677.99 | 677.99 | 677.99 | 677.99 | 677.99 | -0.30% | 14 |
| Mar 24, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1.85% | 203 |
| Mar 23, 2026 | 667.68 | 667.68 | 667.68 | 667.68 | 667.68 | - | 21 |
| Mar 20, 2026 | 667.68 | 667.68 | 667.68 | 667.68 | 667.68 | 2.40% | 16 |
| Mar 19, 2026 | 645.99 | 652.00 | 645.99 | 652.00 | 652.00 | 3.36% | 56 |
| Mar 18, 2026 | 630.80 | 630.80 | 630.80 | 630.80 | 630.80 | 3.29% | 25 |
| Mar 13, 2026 | 610.70 | 610.70 | 610.70 | 610.70 | 610.70 | -3.83% | 286 |
| Mar 12, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.24% | 201 |
| Mar 11, 2026 | 623.59 | 633.50 | 623.50 | 633.50 | 633.50 | 4.54% | 195 |
| Mar 9, 2026 | 606.00 | 606.00 | 602.97 | 605.99 | 605.99 | - | 56 |
| Mar 6, 2026 | 603.99 | 606.00 | 603.99 | 606.00 | 606.00 | 0.83% | 2,420 |
| Mar 5, 2026 | 601.03 | 601.03 | 601.03 | 601.03 | 601.03 | -0.57% | 26 |
| Mar 4, 2026 | 616.90 | 616.90 | 603.09 | 604.45 | 604.45 | -2.51% | 820 |
| Mar 3, 2026 | 627.14 | 627.14 | 620.00 | 620.00 | 617.00 | -1.59% | 62 |
| Mar 2, 2026 | 627.17 | 630.00 | 627.17 | 630.00 | 626.95 | 1.61% | 248 |
| Feb 27, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 617.00 | 0.65% | 5 |
| Feb 26, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 613.01 | 2.54% | 602 |
| Feb 25, 2026 | 598.74 | 600.74 | 598.74 | 600.74 | 597.83 | 1.22% | 262 |
| Feb 24, 2026 | 593.49 | 593.49 | 593.49 | 593.49 | 590.61 | -0.04% | 12 |
| Feb 18, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 590.87 | 3.26% | 26 |
| Feb 17, 2026 | 574.99 | 574.99 | 574.99 | 574.99 | 572.20 | - | 20 |
| Feb 16, 2026 | 574.99 | 574.99 | 574.99 | 574.99 | 572.20 | -2.91% | 8 |
| Feb 13, 2026 | 592.20 | 592.20 | 592.20 | 592.20 | 589.33 | -1.02% | 6 |
| Feb 11, 2026 | 600.00 | 605.00 | 598.30 | 598.30 | 595.40 | 2.98% | 203 |
| Feb 10, 2026 | 581.70 | 581.70 | 581.00 | 581.00 | 578.18 | -0.79% | 362 |
| Feb 9, 2026 | 585.61 | 585.61 | 585.60 | 585.60 | 582.76 | -0.31% | 4,007 |
| Feb 5, 2026 | 587.40 | 587.40 | 587.40 | 587.40 | 584.55 | 1.98% | 854 |
| Feb 3, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 573.21 | 0.17% | 41 |
| Jan 30, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 572.21 | -1.54% | 12 |
| Jan 29, 2026 | 575.01 | 583.97 | 575.01 | 583.97 | 581.14 | 1.74% | 66 |
| Jan 28, 2026 | 577.80 | 579.09 | 571.00 | 574.00 | 571.22 | -3.04% | 5,371 |
| Jan 27, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 589.13 | - | 11 |
| Jan 26, 2026 | 590.00 | 591.99 | 590.00 | 591.99 | 589.12 | -3.58% | 648 |
| Jan 23, 2026 | 585.00 | 615.69 | 585.00 | 613.99 | 611.01 | 6.60% | 63 |
| Jan 22, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 573.21 | - | 18 |
| Jan 21, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 573.21 | 2.64% | 124 |
| Jan 20, 2026 | 568.00 | 568.00 | 561.21 | 561.21 | 558.49 | -2.62% | 1,026 |
| Jan 15, 2026 | 576.30 | 576.30 | 576.30 | 576.30 | 573.51 | -1.49% | 284 |
| Jan 14, 2026 | 589.00 | 600.00 | 583.09 | 585.00 | 582.16 | 0.86% | 703 |
| Jan 13, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 577.19 | 1.75% | 151 |
| Jan 12, 2026 | 589.75 | 589.75 | 570.00 | 570.00 | 567.24 | -2.81% | 36 |
| Jan 9, 2026 | 586.77 | 589.37 | 584.20 | 586.50 | 583.66 | 1.83% | 8,911 |
| Jan 8, 2026 | 555.29 | 575.96 | 555.29 | 575.96 | 573.17 | 5.88% | 1,230 |