Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 181.30
+6.30 (3.60%)
At close: Feb 4, 2026
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 175.00 | 181.30 | 175.00 | 181.30 | 181.30 | 3.60% | 95 |
| Feb 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.39% | 40 |
| Feb 2, 2026 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | 0.62% | 2 |
| Jan 30, 2026 | 173.91 | 174.59 | 173.91 | 174.59 | 174.59 | -1.45% | 35 |
| Jan 29, 2026 | 175.44 | 178.65 | 175.44 | 177.16 | 177.16 | 1.87% | 246 |
| Jan 28, 2026 | 178.69 | 178.69 | 173.25 | 173.91 | 173.91 | -4.18% | 149 |
| Jan 26, 2026 | 180.72 | 181.50 | 179.30 | 181.50 | 181.50 | -1.25% | 108 |
| Jan 23, 2026 | 183.00 | 188.00 | 183.00 | 183.80 | 183.80 | 2.52% | 59 |
| Jan 22, 2026 | 177.49 | 179.28 | 177.49 | 179.28 | 179.28 | 4.18% | 206 |
| Jan 20, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | -2.58% | 30 |
| Jan 19, 2026 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | 0.55% | 10 |
| Jan 16, 2026 | 175.67 | 175.67 | 175.67 | 175.67 | 175.67 | 1.03% | 1 |
| Jan 15, 2026 | 175.50 | 175.89 | 173.88 | 173.88 | 173.88 | -2.42% | 45 |
| Jan 14, 2026 | 178.25 | 180.00 | 177.45 | 178.20 | 178.20 | 0.97% | 141 |
| Jan 13, 2026 | 172.21 | 176.48 | 172.21 | 176.48 | 176.48 | 3.64% | 285 |
| Jan 12, 2026 | 177.84 | 177.84 | 170.28 | 170.28 | 170.28 | -2.27% | 187 |
| Jan 9, 2026 | 176.12 | 176.12 | 172.72 | 174.24 | 174.24 | 0.48% | 225 |
| Jan 8, 2026 | 166.40 | 173.40 | 166.40 | 173.40 | 173.40 | 5.35% | 282 |
| Jan 7, 2026 | 167.93 | 170.16 | 164.60 | 164.60 | 164.60 | -1.00% | 26 |
| Jan 6, 2026 | 171.15 | 174.26 | 165.41 | 166.26 | 166.26 | -4.14% | 250 |
| Jan 5, 2026 | 174.24 | 177.76 | 172.10 | 173.44 | 173.44 | 7.36% | 1,338 |
| Jan 2, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 2.81% | 1 |
| Dec 26, 2025 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | 1.00% | 7 |
| Dec 22, 2025 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | 6.62% | 1 |
| Dec 17, 2025 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | -2.00% | 4 |
| Dec 16, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -2.93% | 1 |
| Dec 15, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - | 2 |
| Dec 8, 2025 | 151.95 | 153.40 | 151.95 | 153.40 | 153.40 | -1.29% | 11 |
| Dec 5, 2025 | 155.16 | 155.40 | 155.16 | 155.40 | 155.40 | 12.46% | 16 |
| Nov 25, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 137.57 | -2.28% | 11 |
| Nov 24, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.77 | 1.00% | 4 |
| Nov 21, 2025 | 139.83 | 140.00 | 139.83 | 140.00 | 139.38 | -0.10% | 500 |
| Nov 19, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 139.52 | -2.05% | 4 |
| Nov 18, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 142.44 | 1.19% | 7 |
| Nov 17, 2025 | 142.10 | 142.10 | 141.40 | 141.40 | 140.77 | -1.75% | 3 |
| Nov 14, 2025 | 143.92 | 143.92 | 143.92 | 143.92 | 143.28 | -0.87% | 45 |
| Nov 13, 2025 | 148.00 | 148.00 | 142.50 | 145.19 | 144.55 | -1.16% | 131 |
| Nov 12, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.25 | -0.04% | 1 |
| Nov 10, 2025 | 146.00 | 146.96 | 146.00 | 146.96 | 146.31 | -2.03% | 29 |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.33 | 3.02% | 1 |
| Nov 3, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 144.95 | -1.29% | 250 |
| Oct 30, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 146.85 | 0.72% | 1 |
| Oct 27, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 145.79 | 1.69% | 50 |
| Oct 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.36 | -1.67% | 34 |
| Oct 23, 2025 | 145.00 | 147.28 | 145.00 | 146.44 | 145.79 | 4.08% | 359 |
| Oct 22, 2025 | 140.00 | 142.80 | 140.00 | 140.70 | 140.08 | 4.31% | 15 |
| Oct 21, 2025 | 137.50 | 137.50 | 132.24 | 134.88 | 134.28 | 12.51% | 136 |
| Oct 17, 2025 | 119.88 | 119.88 | 119.88 | 119.88 | 119.35 | -2.50% | 100 |
| Oct 13, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.40 | -3.20% | 200 |
| Oct 9, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 126.45 | -3.17% | 65 |