Halliburton Company (ETR:HAL)
Germany · Delayed Price · Currency is EUR 22.75
+0.52 (2.32%)
At close: Nov 28, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.53 | 22.76 | 22.28 | 22.75 | 22.75 | 2.32% | 290 |
| Nov 27, 2025 | 22.39 | 22.39 | 22.16 | 22.23 | 22.23 | -0.60% | 259 |
| Nov 26, 2025 | 22.11 | 22.37 | 22.02 | 22.37 | 22.37 | 1.27% | 1,898 |
| Nov 25, 2025 | 22.30 | 22.30 | 21.94 | 22.09 | 22.09 | -1.23% | 654 |
| Nov 24, 2025 | 22.44 | 22.44 | 22.16 | 22.36 | 22.36 | -2.82% | 760 |
| Nov 20, 2025 | 23.20 | 23.45 | 23.01 | 23.01 | 23.01 | -0.30% | 2,373 |
| Nov 19, 2025 | 23.06 | 23.13 | 22.85 | 23.08 | 23.08 | 0.74% | 1,861 |
| Nov 18, 2025 | 22.86 | 22.99 | 22.79 | 22.91 | 22.91 | -2.37% | 326 |
| Nov 17, 2025 | 23.58 | 23.58 | 23.43 | 23.47 | 23.47 | 2.44% | 904 |
| Nov 14, 2025 | 23.33 | 23.77 | 22.91 | 22.91 | 22.91 | -3.44% | 5,450 |
| Nov 13, 2025 | 23.15 | 23.72 | 23.04 | 23.72 | 23.72 | 0.13% | 925 |
| Nov 12, 2025 | 24.40 | 24.40 | 23.69 | 23.69 | 23.69 | -3.48% | 728 |
| Nov 11, 2025 | 23.91 | 24.55 | 23.11 | 24.55 | 24.55 | 3.07% | 3,473 |
| Nov 10, 2025 | 24.00 | 24.07 | 23.69 | 23.82 | 23.82 | 1.23% | 1,965 |
| Nov 7, 2025 | 23.86 | 23.86 | 23.53 | 23.53 | 23.53 | -1.36% | 213 |
| Nov 6, 2025 | 24.21 | 24.21 | 23.82 | 23.85 | 23.85 | 0.89% | 523 |
| Nov 5, 2025 | 23.39 | 23.64 | 23.39 | 23.64 | 23.64 | 0.49% | 1,224 |
| Nov 4, 2025 | 23.44 | 23.84 | 23.36 | 23.53 | 23.53 | -0.76% | 1,856 |
| Nov 3, 2025 | 23.49 | 23.71 | 23.28 | 23.71 | 23.71 | 2.42% | 1,279 |
| Oct 31, 2025 | 23.37 | 23.57 | 23.14 | 23.15 | 23.15 | -2.47% | 7,706 |
| Oct 30, 2025 | 23.59 | 23.84 | 23.55 | 23.73 | 23.73 | 1.11% | 515 |
| Oct 29, 2025 | 23.50 | 23.50 | 23.47 | 23.47 | 23.47 | 2.56% | 18 |
| Oct 28, 2025 | 23.05 | 23.05 | 22.89 | 22.89 | 22.89 | -2.10% | 182 |
| Oct 27, 2025 | 22.98 | 23.43 | 22.98 | 23.38 | 23.38 | 0.26% | 355 |
| Oct 24, 2025 | 23.66 | 23.66 | 23.25 | 23.32 | 23.32 | -0.38% | 2,103 |
| Oct 23, 2025 | 22.80 | 23.41 | 22.80 | 23.41 | 23.41 | 2.83% | 2,599 |
| Oct 22, 2025 | 22.03 | 22.76 | 21.90 | 22.76 | 22.76 | 7.66% | 5,360 |
| Oct 21, 2025 | 19.22 | 21.21 | 19.22 | 21.14 | 21.14 | 10.01% | 3,643 |
| Oct 20, 2025 | 19.17 | 19.22 | 19.06 | 19.22 | 19.22 | 1.20% | 1,224 |
| Oct 17, 2025 | 18.48 | 18.99 | 18.48 | 18.99 | 18.99 | -2.39% | 1,075 |
| Oct 16, 2025 | 19.35 | 19.45 | 19.35 | 19.45 | 19.45 | 1.55% | 120 |
| Oct 15, 2025 | 19.28 | 20.00 | 19.16 | 19.16 | 19.16 | -0.99% | 7,869 |
| Oct 14, 2025 | 19.30 | 19.35 | 19.09 | 19.35 | 19.35 | -0.27% | 3,085 |
| Oct 13, 2025 | 19.41 | 19.43 | 19.10 | 19.40 | 19.40 | -0.70% | 1,427 |
| Oct 10, 2025 | 20.00 | 20.00 | 19.54 | 19.54 | 19.54 | -4.33% | 731 |
| Oct 9, 2025 | 20.55 | 20.94 | 20.42 | 20.42 | 20.42 | -0.61% | 730 |
| Oct 8, 2025 | 20.85 | 21.00 | 20.55 | 20.55 | 20.55 | 0.42% | 441 |
| Oct 7, 2025 | 20.89 | 20.94 | 20.46 | 20.46 | 20.46 | -1.99% | 2,065 |
| Oct 6, 2025 | 20.93 | 21.06 | 20.75 | 20.88 | 20.88 | 0.65% | 2,657 |
| Oct 3, 2025 | 20.81 | 21.08 | 20.72 | 20.74 | 20.74 | -1.61% | 1,295 |
| Oct 2, 2025 | 21.25 | 21.25 | 21.02 | 21.08 | 21.08 | -0.28% | 492 |
| Oct 1, 2025 | 20.89 | 21.14 | 20.75 | 21.14 | 21.14 | 2.00% | 907 |
| Sep 30, 2025 | 21.36 | 21.36 | 20.50 | 20.73 | 20.73 | -2.59% | 11,213 |
| Sep 29, 2025 | 21.47 | 21.52 | 20.91 | 21.28 | 21.28 | -1.87% | 1,811 |
| Sep 26, 2025 | 21.31 | 21.79 | 21.00 | 21.68 | 21.68 | 2.68% | 1,145 |
| Sep 25, 2025 | 20.99 | 21.12 | 20.73 | 21.12 | 21.12 | 0.91% | 2,597 |
| Sep 24, 2025 | 20.34 | 21.31 | 20.34 | 20.93 | 20.93 | 0.99% | 3,341 |
| Sep 23, 2025 | 19.24 | 20.77 | 19.24 | 20.72 | 20.72 | 10.60% | 3,338 |
| Sep 22, 2025 | 18.72 | 18.73 | 18.72 | 18.73 | 18.73 | -0.64% | 48 |
| Sep 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.01% | - |