Halliburton Company (BMV:HAL)
Mexico · Delayed Price · Currency is MXN 576.30
0.00 (0.00%)
At close: Jan 15, 2026
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 568.00 | 568.00 | 561.21 | 561.21 | 561.21 | -2.62% | 1,026 |
| Jan 15, 2026 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | -1.49% | 284 |
| Jan 14, 2026 | 589.00 | 600.00 | 583.09 | 585.00 | 585.00 | 0.86% | 703 |
| Jan 13, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | 1.75% | 151 |
| Jan 12, 2026 | 589.75 | 589.75 | 570.00 | 570.00 | 570.00 | -2.81% | 36 |
| Jan 9, 2026 | 586.77 | 589.37 | 584.20 | 586.50 | 586.50 | 1.83% | 8,911 |
| Jan 8, 2026 | 555.29 | 575.96 | 555.29 | 575.96 | 575.96 | 5.88% | 1,230 |
| Jan 7, 2026 | 548.24 | 549.00 | 544.00 | 544.00 | 544.00 | -1.90% | 913 |
| Jan 6, 2026 | 574.00 | 574.00 | 552.00 | 554.54 | 554.54 | -3.24% | 435 |
| Jan 5, 2026 | 563.20 | 589.00 | 563.20 | 573.12 | 573.12 | 8.14% | 16,871 |
| Jan 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2.91% | 6 |
| Dec 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 8.42% | 12 |
| Dec 24, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -4.46% | 15 |
| Dec 23, 2025 | 500.00 | 500.00 | 497.16 | 497.16 | 497.16 | -1.16% | 202 |
| Dec 22, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.13% | 230 |
| Dec 18, 2025 | 502.37 | 502.37 | 502.37 | 502.37 | 502.37 | -4.52% | 6 |
| Dec 11, 2025 | 526.13 | 526.13 | 526.13 | 526.13 | 526.13 | 3.16% | 74 |
| Dec 8, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | 10 |
| Dec 5, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.19% | 6 |
| Dec 3, 2025 | 499.08 | 499.08 | 499.08 | 499.08 | 499.08 | 3.97% | 70 |
| Dec 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 476.89 | 1.27% | 344 |
| Nov 28, 2025 | 473.99 | 473.99 | 473.99 | 473.99 | 470.92 | -0.16% | 28 |
| Nov 26, 2025 | 480.00 | 480.00 | 474.74 | 474.74 | 471.66 | -9.05% | 25 |
| Nov 11, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 518.62 | 3.39% | 156 |
| Nov 10, 2025 | 504.89 | 504.89 | 504.89 | 504.89 | 501.62 | -1.18% | 83 |
| Nov 6, 2025 | 506.43 | 513.00 | 504.43 | 510.90 | 507.59 | 1.89% | 191 |
| Nov 4, 2025 | 510.00 | 510.00 | 500.00 | 501.40 | 498.15 | -0.91% | 148 |
| Nov 3, 2025 | 506.01 | 506.01 | 506.01 | 506.01 | 502.73 | 0.45% | 7,316 |
| Oct 30, 2025 | 503.73 | 503.73 | 503.73 | 503.73 | 500.47 | -0.05% | 31 |
| Oct 29, 2025 | 500.00 | 504.00 | 500.00 | 504.00 | 500.73 | 5.00% | 18 |
| Oct 22, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 476.89 | 3.23% | 373 |
| Oct 21, 2025 | 412.51 | 465.00 | 412.51 | 465.00 | 461.99 | 12.86% | 145 |
| Oct 20, 2025 | 415.00 | 415.00 | 412.00 | 412.00 | 409.33 | 3.00% | 54 |
| Oct 17, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | 397.42 | -2.44% | 10 |
| Oct 16, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 407.34 | - | 9,719 |
| Oct 15, 2025 | 412.40 | 412.40 | 410.00 | 410.00 | 407.34 | -0.97% | 2,075 |
| Oct 14, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 411.32 | - | 25 |
| Oct 13, 2025 | 405.65 | 414.00 | 405.65 | 414.00 | 411.32 | -5.19% | 164 |
| Oct 9, 2025 | 436.68 | 436.68 | 436.68 | 436.68 | 433.85 | -2.77% | 9 |
| Oct 3, 2025 | 449.11 | 449.11 | 449.11 | 449.11 | 446.20 | -0.73% | 32 |
| Oct 2, 2025 | 455.00 | 455.00 | 452.39 | 452.39 | 449.46 | -0.95% | 1,934 |
| Oct 1, 2025 | 456.73 | 456.73 | 456.73 | 456.73 | 453.77 | -0.29% | 31 |
| Sep 29, 2025 | 458.05 | 458.05 | 458.05 | 458.05 | 455.08 | -2.13% | 5,391 |
| Sep 26, 2025 | 461.00 | 468.00 | 461.00 | 468.00 | 464.97 | 3.63% | 416 |
| Sep 24, 2025 | 451.60 | 451.60 | 451.60 | 451.60 | 448.67 | 1.62% | 14 |
| Sep 23, 2025 | 420.00 | 450.00 | 420.00 | 444.40 | 441.52 | 7.34% | 206 |
| Sep 22, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 411.32 | -0.24% | 1,239 |
| Sep 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 412.31 | -1.54% | 70 |
| Sep 5, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | 418.75 | 3.81% | 10 |
| Sep 4, 2025 | 406.01 | 406.01 | 406.01 | 406.01 | 403.38 | -3.40% | 17,143 |