Halliburton Company (BMV:HAL)
Mexico · Delayed Price · Currency is MXN 421.48
+15.47 (3.81%)
At close: Sep 5, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | - | 3.81% | 10 |
| Sep 4, 2025 | 406.01 | 406.01 | 406.01 | 406.01 | - | -3.40% | 17,143 |
| Sep 3, 2025 | 420.31 | 420.31 | 420.31 | 420.31 | - | - | - |
| Sep 2, 2025 | 423.00 | 423.00 | 420.31 | 420.31 | - | 5.08% | 1,253 |
| Sep 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | - | -5.07% | 10 |
| Aug 29, 2025 | 421.36 | 421.36 | 421.36 | 421.36 | - | 2.58% | 403 |
| Aug 28, 2025 | 413.00 | 413.00 | 410.78 | 410.78 | - | 0.36% | 133 |
| Aug 27, 2025 | 409.29 | 409.29 | 409.29 | 409.29 | - | - | - |
| Aug 26, 2025 | 409.29 | 409.29 | 409.29 | 409.29 | - | 0.31% | 221 |
| Aug 25, 2025 | 408.01 | 408.01 | 408.01 | 408.01 | - | - | - |
| Aug 22, 2025 | 407.50 | 408.01 | 407.50 | 408.01 | - | 3.03% | 5,025 |
| Aug 21, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | - | - |
| Aug 20, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | - | - |
| Aug 19, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | - | - |
| Aug 18, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | - | - |
| Aug 15, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | - | - |
| Aug 14, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | 1.86% | 101 |
| Aug 13, 2025 | 388.78 | 388.78 | 388.78 | 388.78 | - | - | - |
| Aug 12, 2025 | 388.78 | 388.78 | 388.78 | 388.78 | - | -1.46% | 1,000 |
| Aug 11, 2025 | 394.55 | 394.55 | 394.55 | 394.55 | - | - | - |
| Aug 8, 2025 | 394.55 | 394.55 | 394.55 | 394.55 | - | - | - |
| Aug 7, 2025 | 394.55 | 394.55 | 394.55 | 394.55 | - | -6.79% | 1,001 |
| Aug 6, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | - | - | - |
| Aug 5, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | - | - | - |
| Aug 4, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | - | - | - |
| Aug 1, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | - | - | - |
| Jul 31, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | - | - | - |
| Jul 30, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | - | - | - |
| Jul 29, 2025 | 423.61 | 423.61 | 423.30 | 423.30 | - | -0.75% | 104 |
| Jul 28, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | - | 2.03% | 2,001 |
| Jul 25, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | - | 0.72% | 5 |
| Jul 24, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | - | 3.75% | 18 |
| Jul 23, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | - | 1.63% | 14 |
| Jul 22, 2025 | 393.60 | 393.60 | 393.60 | 393.60 | - | -2.10% | 9 |
| Jul 21, 2025 | 402.04 | 402.04 | 402.04 | 402.04 | - | - | - |
| Jul 18, 2025 | 402.04 | 402.04 | 402.04 | 402.04 | - | - | - |
| Jul 17, 2025 | 402.04 | 402.04 | 402.04 | 402.04 | - | 1.94% | 13 |
| Jul 16, 2025 | 397.19 | 397.19 | 394.37 | 394.37 | - | -3.81% | 5,850 |
| Jul 15, 2025 | 409.75 | 410.00 | 409.75 | 410.00 | - | -4.10% | 21 |
| Jul 14, 2025 | 427.54 | 427.54 | 427.54 | 427.54 | - | - | - |
| Jul 11, 2025 | 425.01 | 427.54 | 425.01 | 427.54 | - | 4.61% | 23 |
| Jul 10, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | - | - | - |
| Jul 9, 2025 | 409.00 | 409.33 | 408.70 | 408.70 | - | 5.61% | 195 |
| Jul 8, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | - | - | - |
| Jul 7, 2025 | 400.00 | 400.00 | 387.00 | 387.00 | - | -2.56% | 64 |
| Jul 4, 2025 | 397.15 | 397.15 | 397.15 | 397.15 | - | - | - |
| Jul 3, 2025 | 404.60 | 404.60 | 397.15 | 397.15 | - | -2.41% | 76 |
| Jul 2, 2025 | 398.50 | 406.95 | 398.50 | 406.95 | - | 2.09% | 18,157 |
| Jul 1, 2025 | 401.25 | 401.25 | 398.61 | 398.61 | - | 3.54% | 7,602 |
| Jun 30, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | - | - | - |