Halliburton Company (BMV:HAL)
Mexico · Delayed Price · Currency is MXN 587.39
0.00 (0.00%)
At close: Aug 10, 2026
BMV:HAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 575.00 | 587.39 | 575.00 | 587.39 | 587.39 | 6.41% | 130 |
| Aug 5, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0.91% | 81 |
| Aug 4, 2026 | 555.47 | 555.47 | 547.00 | 547.00 | 547.00 | -2.39% | 178 |
| Jul 27, 2026 | 560.70 | 560.70 | 560.00 | 560.41 | 560.41 | -3.38% | 14 |
| Jul 23, 2026 | 579.61 | 580.00 | 579.61 | 580.00 | 580.00 | 0.69% | 2,209 |
| Jul 21, 2026 | 577.80 | 577.80 | 576.00 | 576.00 | 576.00 | -3.65% | 3,646 |
| Jul 17, 2026 | 597.81 | 597.81 | 597.81 | 597.81 | 597.81 | -2.30% | 24 |
| Jul 16, 2026 | 611.88 | 611.88 | 611.88 | 611.88 | 611.88 | -1.31% | 3,500 |
| Jul 13, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3.85% | 85 |
| Jul 10, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 8 |
| Jul 9, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0.34% | 10 |
| Jul 7, 2026 | 585.00 | 595.00 | 584.00 | 595.00 | 595.00 | 2.41% | 3,093 |
| Jul 1, 2026 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | -4.22% | 2,822 |
| Jun 25, 2026 | 595.21 | 606.62 | 595.21 | 606.62 | 606.62 | 1.97% | 591 |
| Jun 24, 2026 | 594.92 | 594.92 | 594.92 | 594.92 | 594.92 | -3.11% | 58 |
| Jun 17, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -5.54% | 8 |
| Jun 16, 2026 | 650.01 | 650.01 | 650.01 | 650.01 | 650.01 | -5.69% | 23 |
| Jun 10, 2026 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | - | 9,493 |
| Jun 5, 2026 | 689.24 | 689.24 | 689.24 | 689.24 | 689.24 | 0.03% | 48 |
| Jun 2, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 689.06 | 0.58% | 7 |
| May 28, 2026 | 670.00 | 688.00 | 670.00 | 688.00 | 685.08 | -3.78% | 60 |
| May 26, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 711.96 | 0.42% | 169 |
| May 22, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 708.98 | -2.47% | 489 |
| May 20, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 726.90 | -2.67% | 23 |
| May 19, 2026 | 736.08 | 750.00 | 736.08 | 750.00 | 746.82 | 1.64% | 503 |
| May 18, 2026 | 737.87 | 737.87 | 737.87 | 737.87 | 734.74 | 9.96% | 266 |
| May 11, 2026 | 671.05 | 671.05 | 671.05 | 671.05 | 668.20 | -0.11% | 6 |
| May 7, 2026 | 671.77 | 671.77 | 671.77 | 671.77 | 668.92 | -7.98% | 40,741 |
| May 5, 2026 | 731.63 | 731.63 | 730.00 | 730.00 | 726.90 | 1.39% | 74 |
| Apr 29, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 716.94 | 3.75% | 201 |
| Apr 23, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 691.05 | 3.92% | 72 |
| Apr 22, 2026 | 667.81 | 667.81 | 667.81 | 667.81 | 664.98 | 2.74% | 5 |
| Apr 17, 2026 | 620.00 | 650.00 | 620.00 | 650.00 | 647.24 | -1.52% | 105 |
| Apr 16, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 657.20 | 2.45% | 50 |
| Apr 15, 2026 | 644.19 | 644.19 | 644.19 | 644.19 | 641.46 | -1.68% | 13 |
| Apr 13, 2026 | 655.21 | 655.21 | 655.21 | 655.21 | 652.43 | 1.43% | 5 |
| Apr 9, 2026 | 650.00 | 651.70 | 646.00 | 646.00 | 643.26 | -2.86% | 3,560 |
| Apr 8, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 662.18 | -0.45% | 107 |
| Apr 7, 2026 | 666.59 | 668.00 | 666.59 | 668.00 | 665.16 | -1.04% | 12 |
| Apr 1, 2026 | 686.00 | 686.00 | 671.62 | 675.00 | 672.13 | -7.15% | 606 |
| Mar 30, 2026 | 726.99 | 727.00 | 726.99 | 727.00 | 723.91 | -0.14% | 22 |
| Mar 27, 2026 | 710.00 | 730.00 | 710.00 | 728.00 | 724.91 | 5.51% | 276 |
| Mar 26, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 687.07 | 1.77% | 11 |
| Mar 25, 2026 | 677.99 | 677.99 | 677.99 | 677.99 | 675.11 | -0.30% | 14 |
| Mar 24, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 677.11 | 1.85% | 203 |
| Mar 23, 2026 | 667.68 | 667.68 | 667.68 | 667.68 | 664.85 | - | 21 |
| Mar 20, 2026 | 667.68 | 667.68 | 667.68 | 667.68 | 664.85 | 2.40% | 16 |
| Mar 19, 2026 | 645.99 | 652.00 | 645.99 | 652.00 | 649.23 | 3.36% | 56 |
| Mar 18, 2026 | 630.80 | 630.80 | 630.80 | 630.80 | 628.12 | 3.29% | 25 |
| Mar 13, 2026 | 610.70 | 610.70 | 610.70 | 610.70 | 608.11 | -3.83% | 286 |