Skip to main content
logo
Halliburton Company (ETR:HAL)
Germany flag Germany · Delayed Price · Currency is EUR
28.08
+0.22 (0.79%)
Jan 12, 2026, 11:00 AM CET

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202628.0728.1128.0128.01-0.52%1,354
Jan 9, 202627.6928.1727.6727.8627.863.68%12,125
Jan 8, 202626.0726.9326.0126.8726.871.95%4,582
Jan 7, 202626.5326.9226.1526.3626.360.25%9,936
Jan 6, 202627.6827.7026.2926.2926.29-4.19%16,765
Jan 5, 202628.3028.8626.9827.4427.4410.85%85,616
Jan 2, 202624.3024.7624.1024.7624.762.82%7,702
Dec 30, 202524.1924.1923.9224.0824.080.96%766
Dec 29, 202523.8523.8523.8523.8523.850.13%-
Dec 23, 202523.8223.8223.8223.8223.82-0.63%-
Dec 22, 202523.8924.2423.8723.9723.970.69%585
Dec 19, 202523.8023.8023.7023.8023.801.19%274
Dec 18, 202523.5223.5223.5223.5223.521.05%130
Dec 17, 202523.4623.6423.2823.2823.28-2.21%293
Dec 16, 202523.8023.8023.8023.8023.80-0.92%10
Dec 15, 202524.3824.4224.0224.0224.02-3.75%1,085
Dec 11, 202524.5825.0124.5824.9624.960.95%3,248
Dec 10, 202524.4724.8524.4724.7224.720.24%485
Dec 9, 202524.0224.6623.9824.6624.661.86%1,092
Dec 8, 202524.5224.5224.2124.2124.21-0.60%666
Dec 5, 202523.8424.3623.7924.3624.362.59%457
Dec 4, 202523.5423.7423.4723.7423.741.54%2,579
Dec 3, 202522.8423.4822.8423.3823.382.21%439
Dec 2, 202522.9022.9022.5722.8822.73-0.63%409
Dec 1, 202522.8523.0222.4723.0222.871.21%3,293
Nov 28, 202522.5322.7622.2822.7522.602.32%290
Nov 27, 202522.3922.3922.1622.2322.09-0.60%259
Nov 26, 202522.1122.3722.0222.3722.221.27%1,898
Nov 25, 202522.3022.3021.9422.0921.94-1.23%654
Nov 24, 202522.4422.4422.1622.3622.22-2.82%760
Nov 20, 202523.2023.4523.0123.0122.86-0.30%2,373
Nov 19, 202523.0623.1322.8523.0822.930.74%1,861
Nov 18, 202522.8622.9922.7922.9122.76-2.37%326
Nov 17, 202523.5823.5823.4323.4723.312.44%904
Nov 14, 202523.3323.7722.9122.9122.76-3.44%5,450
Nov 13, 202523.1523.7223.0423.7223.570.13%925
Nov 12, 202524.4024.4023.6923.6923.54-3.48%728
Nov 11, 202523.9124.5523.1124.5524.393.07%3,473
Nov 10, 202524.0024.0723.6923.8223.661.23%1,965
Nov 7, 202523.8623.8623.5323.5323.37-1.36%213
Nov 6, 202524.2124.2123.8223.8523.700.89%523
Nov 5, 202523.3923.6423.3923.6423.490.49%1,224
Nov 4, 202523.4423.8423.3623.5323.37-0.76%1,856
Nov 3, 202523.4923.7123.2823.7123.552.42%1,279
Oct 31, 202523.3723.5723.1423.1523.00-2.47%7,706
Oct 30, 202523.5923.8423.5523.7323.581.11%515
Oct 29, 202523.5023.5023.4723.4723.322.56%18
Oct 28, 202523.0523.0522.8922.8922.74-2.10%182
Oct 27, 202522.9823.4322.9823.3823.230.26%355
Oct 24, 202523.6623.6623.2523.3223.17-0.38%2,103