Skip to main content
logo
Halliburton Company (ETR:HAL)
Germany flag Germany · Delayed Price · Currency is EUR
23.53
-0.33 (-1.36%)
Nov 7, 2025, 5:35 PM CET

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202523.8623.8623.5323.5323.53-1.34%213
Nov 6, 202524.2124.2123.8223.8523.850.89%523
Nov 5, 202523.3923.6423.3923.6423.640.47%1,224
Nov 4, 202523.4423.8423.3623.5323.53-0.76%1,856
Nov 3, 202523.4923.7123.2823.7123.712.42%1,279
Oct 31, 202523.3723.5723.1423.1523.15-2.44%7,706
Oct 30, 202523.5923.8423.5523.7323.731.11%515
Oct 29, 202523.5023.5023.4723.4723.472.53%18
Oct 28, 202523.0523.0522.8922.8922.89-2.10%182
Oct 27, 202522.9823.4322.9823.3823.380.26%355
Oct 24, 202523.6623.6623.2523.3223.32-0.38%2,103
Oct 23, 202522.8023.4122.8023.4123.412.86%2,599
Oct 22, 202522.0322.7621.9022.7622.767.66%5,360
Oct 21, 202519.2221.2119.2221.1421.149.99%3,643
Oct 20, 202519.1719.2219.0619.2219.221.21%1,224
Oct 17, 202518.4818.9918.4818.9918.99-2.37%1,075
Oct 16, 202519.3519.4519.3519.4519.451.51%120
Oct 15, 202519.2820.0019.1619.1619.16-0.98%7,869
Oct 14, 202519.3019.3519.0919.3519.35-0.26%3,085
Oct 13, 202519.4119.4319.1019.4019.40-0.72%1,427
Oct 10, 202520.0020.0019.5419.5419.54-4.31%731
Oct 9, 202520.5520.9420.4220.4220.42-0.63%730
Oct 8, 202520.8521.0020.5520.5520.550.44%441
Oct 7, 202520.8920.9420.4620.4620.46-2.01%2,065
Oct 6, 202520.9321.0620.7520.8820.880.68%2,657
Oct 3, 202520.8121.0820.7220.7420.74-1.61%1,295
Oct 2, 202521.2521.2521.0221.0821.08-0.28%492
Oct 1, 202520.8921.1420.7521.1421.141.98%907
Sep 30, 202521.3621.3620.5020.7320.73-2.58%11,213
Sep 29, 202521.4721.5220.9121.2821.28-1.85%1,811
Sep 26, 202521.3121.7921.0021.6821.682.65%1,145
Sep 25, 202520.9921.1220.7321.1221.120.91%2,597
Sep 24, 202520.3421.3120.3420.9320.931.01%3,341
Sep 23, 202519.2420.7719.2420.7220.7210.62%3,338
Sep 22, 202518.7218.7318.7218.7318.73-0.64%48
Sep 19, 202518.8518.8518.8518.8518.85-466
Sep 18, 202518.8619.2418.8218.8518.85-0.68%466
Sep 17, 202518.8518.9818.8518.9818.981.99%130
Sep 16, 202518.4418.7218.3918.6118.61-0.64%1,238
Sep 15, 202519.1919.1918.7318.7318.73-2.04%80
Sep 12, 202518.9419.1218.9419.1219.12-0.42%5
Sep 11, 202519.1919.2019.1919.2019.202.78%828
Sep 10, 202518.6818.8018.6618.6818.68-0.69%828
Sep 9, 202518.8818.9418.8118.8118.811.46%239
Sep 8, 202518.9219.0718.3818.5418.54-1.70%3,122
Sep 5, 202519.0619.2818.8618.8618.862.17%3,321
Sep 4, 202518.5318.5318.4618.4618.46-0.97%875
Sep 3, 202519.1819.1818.6418.6418.64-3.02%270
Sep 2, 202519.5119.6519.1719.2219.07-2.83%3,044
Sep 1, 202519.5019.8019.1619.7819.631.96%4,855