Halliburton Company (LON:0R23)
London · Delayed Price · Currency is GBP · Price in USD 22.00
-0.36 (-1.61%)
At close: Sep 5, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.43 | 22.53 | 21.98 | 22.00 | 22.00 | -1.61% | 3,910 |
| Sep 4, 2025 | 21.61 | 22.44 | 21.47 | 22.36 | 22.36 | 2.44% | 9,354 |
| Sep 3, 2025 | 22.35 | 22.50 | 21.67 | 21.83 | 21.83 | -3.16% | 18,787 |
| Sep 2, 2025 | 22.67 | 22.73 | 22.32 | 22.54 | 22.37 | -0.97% | 42,231 |
| Aug 29, 2025 | 22.52 | 22.85 | 22.52 | 22.76 | 22.59 | 0.96% | 4,714 |
| Aug 28, 2025 | 22.37 | 22.55 | 22.08 | 22.55 | 22.37 | 0.85% | 3,301 |
| Aug 27, 2025 | 21.82 | 22.44 | 21.82 | 22.36 | 22.19 | 2.13% | 19,093 |
| Aug 26, 2025 | 22.16 | 22.24 | 21.80 | 21.89 | 21.72 | -2.24% | 13,267 |
| Aug 25, 2025 | 22.28 | 22.44 | 22.05 | 22.39 | 22.22 | 0.84% | 22,017 |
| Aug 22, 2025 | 21.42 | 22.40 | 21.41 | 22.21 | 22.04 | 4.25% | 10,379 |
| Aug 21, 2025 | 21.05 | 21.30 | 20.80 | 21.30 | 21.14 | 1.00% | 1,906 |
| Aug 20, 2025 | 21.17 | 21.26 | 20.81 | 21.09 | 20.93 | 0.28% | 27,489 |
| Aug 19, 2025 | 21.30 | 21.57 | 21.03 | 21.03 | 20.87 | -1.66% | 22,452 |
| Aug 18, 2025 | 21.16 | 21.53 | 20.95 | 21.39 | 21.22 | -0.07% | 21,749 |
| Aug 15, 2025 | 21.27 | 21.48 | 21.27 | 21.40 | 21.24 | 1.76% | 12,930 |
| Aug 14, 2025 | 21.00 | 21.04 | 20.59 | 21.03 | 20.87 | 0.43% | 3,978 |
| Aug 13, 2025 | 20.89 | 21.07 | 20.83 | 20.94 | 20.78 | -0.30% | 1,328 |
| Aug 12, 2025 | 20.66 | 21.08 | 20.58 | 21.01 | 20.85 | 2.76% | 13,891 |
| Aug 11, 2025 | 20.99 | 21.08 | 20.40 | 20.44 | 20.29 | -2.01% | 9,282 |
| Aug 8, 2025 | 21.10 | 21.33 | 20.70 | 20.86 | 20.70 | -0.79% | 72,060 |
| Aug 7, 2025 | 21.01 | 21.76 | 21.01 | 21.03 | 20.87 | -2.31% | 21,667 |
| Aug 6, 2025 | 21.96 | 22.18 | 21.52 | 21.52 | 21.36 | -0.80% | 27,837 |
| Aug 5, 2025 | 21.62 | 21.94 | 21.28 | 21.70 | 21.53 | 0.37% | 14,291 |
| Aug 4, 2025 | 21.72 | 21.81 | 21.52 | 21.62 | 21.45 | 0.56% | 4,374 |
| Aug 1, 2025 | 22.11 | 22.24 | 21.28 | 21.50 | 21.33 | -4.13% | 36,441 |
| Jul 31, 2025 | 22.22 | 22.71 | 22.17 | 22.42 | 22.25 | -0.75% | 67,879 |
| Jul 30, 2025 | 18.20 | 22.97 | 18.20 | 22.59 | 22.42 | -1.45% | 66,318 |
| Jul 29, 2025 | 22.76 | 22.98 | 22.61 | 22.92 | 22.75 | 0.12% | 31,399 |
| Jul 28, 2025 | 22.45 | 22.91 | 22.45 | 22.90 | 22.72 | 1.57% | 42,213 |
| Jul 25, 2025 | 22.43 | 22.58 | 22.08 | 22.54 | 22.37 | 1.35% | 9,174 |
| Jul 24, 2025 | 22.00 | 22.39 | 21.77 | 22.24 | 22.07 | 0.93% | 18,441 |
| Jul 23, 2025 | 21.55 | 22.15 | 21.45 | 22.04 | 21.87 | 2.59% | 106,743 |
| Jul 22, 2025 | 21.15 | 21.49 | 20.23 | 21.48 | 21.32 | 1.61% | 44,678 |
| Jul 21, 2025 | 21.34 | 21.55 | 21.07 | 21.14 | 20.98 | -0.12% | 19,429 |
| Jul 18, 2025 | 21.75 | 21.84 | 21.06 | 21.17 | 21.00 | -1.42% | 7,344 |
| Jul 17, 2025 | 21.08 | 21.47 | 21.05 | 21.47 | 21.31 | 0.28% | 4,873 |
| Jul 16, 2025 | 21.44 | 21.59 | 21.00 | 21.41 | 21.25 | -0.65% | 17,952 |
| Jul 15, 2025 | 22.04 | 22.11 | 21.44 | 21.55 | 21.39 | -2.53% | 48,536 |
| Jul 14, 2025 | 23.09 | 23.17 | 21.92 | 22.11 | 21.94 | -3.41% | 39,549 |
| Jul 11, 2025 | 22.27 | 23.06 | 22.02 | 22.89 | 22.72 | 3.01% | 130,583 |
| Jul 10, 2025 | 22.00 | 22.42 | 21.72 | 22.22 | 22.05 | 0.89% | 49,420 |
| Jul 9, 2025 | 22.25 | 22.25 | 21.91 | 22.03 | 21.86 | -1.26% | 7,837 |
| Jul 8, 2025 | 20.95 | 22.35 | 20.95 | 22.31 | 22.14 | 7.75% | 39,191 |
| Jul 7, 2025 | 21.27 | 21.48 | 20.70 | 20.70 | 20.54 | -3.90% | 31,220 |
| Jul 3, 2025 | 21.77 | 21.77 | 21.47 | 21.54 | 21.38 | -0.36% | 29,419 |
| Jul 2, 2025 | 21.50 | 21.73 | 21.08 | 21.62 | 21.45 | 1.52% | 73,444 |
| Jul 1, 2025 | 20.39 | 21.62 | 20.09 | 21.30 | 21.13 | 3.85% | 52,834 |
| Jun 30, 2025 | 20.67 | 20.72 | 20.43 | 20.51 | 20.35 | -0.31% | 8,491 |
| Jun 27, 2025 | 20.70 | 20.81 | 20.57 | 20.57 | 20.41 | -0.48% | 4,612 |
| Jun 26, 2025 | 20.41 | 20.84 | 20.32 | 20.67 | 20.51 | 2.11% | 4,524 |