Halliburton Company (BMV:HAL)
Mexico · Delayed Price · Currency is MXN 468.00
+16.40 (3.63%)
At close: Sep 26, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 458.05 | 458.05 | 458.05 | 458.05 | 458.05 | -2.13% | 5,391 |
| Sep 26, 2025 | 461.00 | 468.00 | 461.00 | 468.00 | 468.00 | 3.63% | 416 |
| Sep 24, 2025 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 1.62% | 14 |
| Sep 23, 2025 | 420.00 | 450.00 | 420.00 | 444.40 | 444.40 | 7.34% | 206 |
| Sep 22, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.24% | 1,239 |
| Sep 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -1.54% | 70 |
| Sep 5, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | 3.81% | 10 |
| Sep 4, 2025 | 406.01 | 406.01 | 406.01 | 406.01 | 406.01 | -3.40% | 17,143 |
| Sep 2, 2025 | 423.00 | 423.00 | 420.31 | 420.31 | 417.13 | 5.08% | 1,253 |
| Sep 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 396.97 | -5.07% | 10 |
| Aug 29, 2025 | 421.36 | 421.36 | 421.36 | 421.36 | 418.17 | 2.58% | 405 |
| Aug 28, 2025 | 413.00 | 413.00 | 410.78 | 410.78 | 407.67 | 0.36% | 133 |
| Aug 26, 2025 | 409.29 | 409.29 | 409.29 | 409.29 | 406.19 | 0.31% | 221 |
| Aug 22, 2025 | 407.50 | 408.01 | 407.50 | 408.01 | 404.92 | 3.03% | 5,025 |
| Aug 14, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 393.00 | 1.86% | 101 |
| Aug 12, 2025 | 388.78 | 388.78 | 388.78 | 388.78 | 385.84 | -1.46% | 1,000 |
| Aug 7, 2025 | 394.55 | 394.55 | 394.55 | 394.55 | 391.56 | -6.79% | 1,001 |
| Jul 29, 2025 | 423.61 | 423.61 | 423.30 | 423.30 | 420.09 | -0.75% | 106 |
| Jul 28, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | 423.27 | 2.03% | 2,001 |
| Jul 25, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 414.83 | 0.72% | 9 |
| Jul 24, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 411.86 | 3.75% | 18 |
| Jul 23, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | 396.98 | 1.63% | 14 |
| Jul 22, 2025 | 393.60 | 393.60 | 393.60 | 393.60 | 390.62 | -2.10% | 10 |
| Jul 17, 2025 | 402.04 | 402.04 | 402.04 | 402.04 | 398.99 | 1.94% | 13 |
| Jul 16, 2025 | 397.19 | 397.19 | 394.37 | 394.37 | 391.38 | -3.81% | 5,852 |
| Jul 15, 2025 | 409.75 | 410.00 | 409.75 | 410.00 | 406.89 | -4.10% | 21 |
| Jul 11, 2025 | 425.01 | 427.54 | 425.01 | 427.54 | 424.30 | 4.61% | 24 |
| Jul 9, 2025 | 409.00 | 409.33 | 408.70 | 408.70 | 405.60 | 5.61% | 195 |
| Jul 7, 2025 | 400.00 | 400.00 | 387.00 | 387.00 | 384.07 | -2.56% | 64 |
| Jul 3, 2025 | 404.60 | 404.60 | 397.15 | 397.15 | 394.14 | -2.41% | 78 |
| Jul 2, 2025 | 398.50 | 406.95 | 398.50 | 406.95 | 403.87 | 2.09% | 18,157 |
| Jul 1, 2025 | 401.25 | 401.25 | 398.61 | 398.61 | 395.59 | 3.54% | 7,602 |
| Jun 27, 2025 | 389.00 | 389.00 | 385.00 | 385.00 | 382.08 | -1.49% | 2,557 |
| Jun 26, 2025 | 389.56 | 395.00 | 389.56 | 390.83 | 387.87 | 1.99% | 2,916 |
| Jun 25, 2025 | 388.01 | 388.50 | 383.20 | 383.20 | 380.30 | -2.99% | 2,663 |
| Jun 24, 2025 | 395.00 | 395.00 | 394.99 | 395.00 | 392.01 | -0.75% | 91 |
| Jun 23, 2025 | 397.75 | 398.00 | 397.75 | 398.00 | 394.99 | -6.28% | 5,444 |
| Jun 18, 2025 | 424.65 | 424.65 | 424.65 | 424.65 | 421.43 | -3.49% | 6 |
| Jun 16, 2025 | 439.99 | 439.99 | 439.99 | 439.99 | 436.66 | - | 10 |
| Jun 13, 2025 | 432.00 | 440.00 | 432.00 | 440.00 | 436.67 | 5.77% | 2,294 |
| Jun 10, 2025 | 398.50 | 416.55 | 398.50 | 416.00 | 412.85 | 4.39% | 25,132 |
| Jun 9, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 395.48 | 0.63% | 36 |
| Jun 3, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 389.75 | 3.80% | 200 |
| May 30, 2025 | 379.00 | 381.50 | 379.00 | 381.50 | 375.48 | -0.16% | 4,098 |
| May 29, 2025 | 378.57 | 385.40 | 378.57 | 382.11 | 376.08 | -1.78% | 1,034 |
| May 28, 2025 | 388.00 | 389.05 | 388.00 | 389.05 | 382.91 | 1.00% | 6,335 |
| May 27, 2025 | 385.20 | 385.20 | 385.20 | 385.20 | 379.12 | 1.37% | 6,301 |
| May 23, 2025 | 383.00 | 383.00 | 380.00 | 380.00 | 374.00 | 0.46% | 23 |
| May 22, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 372.28 | -3.01% | 10 |
| May 21, 2025 | 387.00 | 392.00 | 387.00 | 390.00 | 383.84 | -1.24% | 169 |