Halliburton Company (ETR:HAL)
Germany · Delayed Price · Currency is EUR 19.03
+0.22 (1.16%)
Aug 27, 2025, 5:35 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 19.19 | 19.19 | 18.81 | 18.81 | 18.81 | -2.13% | 430 |
| Aug 25, 2025 | 19.00 | 19.22 | 18.94 | 19.22 | 19.22 | 1.42% | 503 |
| Aug 22, 2025 | 18.49 | 18.99 | 18.46 | 18.95 | 18.95 | 4.18% | 1,565 |
| Aug 21, 2025 | 18.18 | 18.19 | 17.94 | 18.19 | 18.19 | 1.22% | 2,842 |
| Aug 20, 2025 | 18.05 | 18.49 | 17.97 | 17.97 | 17.97 | -1.70% | 2,901 |
| Aug 19, 2025 | 18.27 | 18.38 | 18.20 | 18.28 | 18.28 | -0.33% | 767 |
| Aug 18, 2025 | 18.10 | 18.34 | 18.10 | 18.34 | 18.34 | 0.44% | 99 |
| Aug 15, 2025 | 18.38 | 18.38 | 18.25 | 18.26 | 18.26 | 1.84% | 1,424 |
| Aug 14, 2025 | 17.91 | 17.93 | 17.86 | 17.93 | 17.93 | - | 153 |
| Aug 13, 2025 | 17.92 | 17.93 | 17.92 | 17.93 | 17.93 | -0.39% | 42 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.00 | 18.00 | 18.00 | 1.64% | 420 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.67 | 17.71 | 17.71 | -0.95% | 217 |
| Aug 8, 2025 | 17.77 | 17.88 | 17.77 | 17.88 | 17.88 | -1.11% | 20 |
| Aug 7, 2025 | 18.40 | 18.66 | 18.08 | 18.08 | 18.08 | -3.68% | 1,305 |
| Aug 6, 2025 | 18.71 | 19.00 | 18.71 | 18.77 | 18.77 | 0.27% | 508 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.59 | 18.72 | 18.72 | -0.74% | 5,508 |
| Aug 4, 2025 | 18.60 | 18.86 | 18.60 | 18.86 | 18.86 | 1.73% | 2,652 |
| Aug 1, 2025 | 19.62 | 19.62 | 18.43 | 18.54 | 18.54 | -4.83% | 1,702 |
| Jul 31, 2025 | 19.65 | 19.72 | 19.47 | 19.48 | 19.48 | -0.71% | 1,569 |
| Jul 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.56% | 1,226 |
| Jul 29, 2025 | 19.70 | 19.75 | 19.65 | 19.73 | 19.73 | 0.61% | 1,226 |
| Jul 28, 2025 | 19.22 | 19.62 | 19.12 | 19.61 | 19.61 | 3.26% | 10,733 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.98 | 18.99 | 18.99 | 0.74% | 13,002 |
| Jul 24, 2025 | 18.81 | 18.93 | 18.81 | 18.85 | 18.85 | 1.24% | 168 |
| Jul 23, 2025 | 18.44 | 18.62 | 18.43 | 18.62 | 18.62 | 2.93% | 24 |
| Jul 22, 2025 | 17.65 | 18.09 | 17.35 | 18.09 | 18.09 | -0.11% | 592 |
| Jul 21, 2025 | 18.28 | 18.28 | 18.11 | 18.11 | 18.11 | -0.44% | 453 |
| Jul 18, 2025 | 18.72 | 18.72 | 18.19 | 18.19 | 18.19 | -1.62% | 5,170 |
| Jul 17, 2025 | 18.35 | 18.49 | 18.35 | 18.49 | 18.49 | 2.78% | 3,300 |
| Jul 16, 2025 | 18.36 | 18.36 | 17.99 | 17.99 | 17.99 | -4.16% | 758 |
| Jul 15, 2025 | 18.99 | 18.99 | 18.75 | 18.77 | 18.77 | -0.16% | 197 |
| Jul 14, 2025 | 19.81 | 19.87 | 18.80 | 18.80 | 18.80 | -4.67% | 6,154 |
| Jul 11, 2025 | 19.12 | 19.72 | 19.06 | 19.72 | 19.72 | 3.73% | 517 |
| Jul 10, 2025 | 18.92 | 19.01 | 18.59 | 19.01 | 19.01 | 1.06% | 3,157 |
| Jul 9, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.32% | 300 |
| Jul 8, 2025 | 17.92 | 18.87 | 17.92 | 18.87 | 18.87 | 5.48% | 300 |
| Jul 7, 2025 | 18.30 | 18.30 | 17.89 | 17.89 | 17.89 | -1.32% | 193 |
| Jul 4, 2025 | 18.18 | 18.18 | 18.13 | 18.13 | 18.13 | -1.09% | 400 |
| Jul 3, 2025 | 18.40 | 18.40 | 18.33 | 18.33 | 18.33 | 0.66% | 720 |
| Jul 2, 2025 | 17.90 | 18.22 | 17.90 | 18.21 | 18.21 | 1.51% | 201 |
| Jul 1, 2025 | 17.48 | 17.94 | 17.10 | 17.94 | 17.94 | 2.46% | 1,306 |
| Jun 30, 2025 | 17.54 | 17.54 | 17.51 | 17.51 | 17.51 | -0.34% | 360 |
| Jun 27, 2025 | 17.60 | 17.76 | 17.57 | 17.57 | 17.57 | -0.62% | 807 |
| Jun 26, 2025 | 17.40 | 17.68 | 17.40 | 17.68 | 17.68 | 0.28% | 280 |
| Jun 25, 2025 | 17.96 | 17.96 | 17.63 | 17.63 | 17.63 | -1.78% | 139 |
| Jun 24, 2025 | 17.81 | 18.03 | 17.67 | 17.95 | 17.95 | -3.91% | 3,010 |
| Jun 23, 2025 | 19.90 | 19.90 | 18.68 | 18.68 | 18.68 | -3.06% | 4,730 |
| Jun 20, 2025 | 19.58 | 19.72 | 19.27 | 19.27 | 19.27 | -3.07% | 1,841 |
| Jun 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.37% | 251 |
| Jun 18, 2025 | 19.88 | 19.88 | 19.42 | 19.42 | 19.42 | -3.38% | 294 |