Skip to main content
logo
Halliburton Company (FRA:HAL)
Germany flag Germany · Delayed Price · Currency is EUR
27.90
+0.30 (1.09%)
At close: Jan 9, 2026

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202627.8928.0727.5627.9027.901.09%3,155
Jan 8, 202626.4127.6026.2727.6027.606.59%763
Jan 7, 202626.4626.6325.8925.8925.89-2.04%742
Jan 6, 202627.7527.7526.2126.4326.43-6.03%3,101
Jan 5, 202628.0528.3127.0728.1328.1316.92%9,000
Jan 2, 202624.0624.0624.0624.0624.060.06%-
Dec 30, 202523.8024.0423.8024.0424.040.59%342
Dec 29, 202523.9023.9023.9023.9023.900.40%160
Dec 23, 202523.8123.8123.8123.8123.81-0.42%-
Dec 22, 202523.6024.0723.6023.9123.912.33%136
Dec 19, 202523.3623.3623.3623.3623.360.15%-
Dec 18, 202523.5623.5623.3323.3323.33-2.04%173
Dec 17, 202523.2623.8123.2623.8123.81-0.56%264
Dec 16, 202523.9523.9523.9523.9523.95-0.97%-
Dec 15, 202524.3424.4524.1824.1824.18-3.61%640
Dec 12, 202524.6925.0924.6925.0925.092.26%100
Dec 11, 202524.5324.5324.5324.5324.530.33%-
Dec 10, 202524.4524.4524.4524.4524.451.56%-
Dec 9, 202524.0224.0824.0224.0824.08-0.97%70
Dec 8, 202524.3124.3124.3124.3124.310.37%-
Dec 5, 202523.7924.2223.7924.2224.223.68%20
Dec 4, 202523.4123.4123.3623.3623.362.12%270
Dec 3, 202522.8822.8822.8822.8822.88-1.02%-
Dec 2, 202522.8123.1122.8123.1122.961.09%59
Dec 1, 202522.6522.8622.6422.8622.723.00%135
Nov 28, 202522.1822.2022.1822.2022.050.18%48
Nov 27, 202522.1322.1622.1322.1622.010.02%378
Nov 26, 202522.1422.1522.1422.1522.01-0.23%103
Nov 25, 202522.1622.2021.9122.2022.06-0.87%236
Nov 24, 202522.2722.4022.2322.4022.251.36%150
Nov 21, 202522.1422.1822.1022.1021.95-3.47%1,020
Nov 20, 202522.8922.8922.8922.8922.74-0.30%-
Nov 19, 202523.0323.0322.9622.9622.81-0.61%72
Nov 18, 202522.7523.1022.7523.1022.95-1.74%500
Nov 17, 202523.3123.5123.3123.5123.361.16%10
Nov 14, 202523.2423.2423.2423.2423.090.28%-
Nov 13, 202523.1823.1823.1823.1823.03-4.08%-
Nov 12, 202524.1624.1624.1624.1624.011.26%-
Nov 11, 202523.8623.8623.8623.8623.71--
Nov 10, 202523.8623.8623.8623.8623.710.99%-
Nov 7, 202523.6323.6323.6323.6323.48-1.19%-
Nov 6, 202523.4224.2023.4223.9123.761.72%710
Nov 5, 202523.4323.5123.4323.5123.36-0.38%302
Nov 4, 202523.3023.6023.3023.6023.450.51%800
Nov 3, 202523.1723.4823.1723.4823.330.73%215
Oct 31, 202523.3123.3123.3123.3123.16-1.77%-
Oct 30, 202523.5323.7323.5323.7323.573.99%100
Oct 29, 202522.8222.8222.8222.8222.67-0.26%-
Oct 28, 202522.8822.8822.8822.8822.730.11%-
Oct 27, 202522.8622.8622.8522.8522.71-2.48%200