Halliburton Company (SWX:HAL)
Switzerland · Delayed Price · Currency is CHF 31.01
0.00 (0.00%)
At close: Apr 24, 2026
SWX:HAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.51% | - |
| Apr 22, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 3.10% | - |
| Apr 21, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.53% | - |
| Apr 20, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.45% | - |
| Apr 17, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -3.10% | - |
| Apr 16, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - | - |
| Apr 15, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.17% | - |
| Apr 14, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.80% | - |
| Apr 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.71% | - |
| Apr 10, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - | - |
| Apr 9, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.85% | - |
| Apr 8, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -3.40% | - |
| Apr 7, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | - |
| Apr 2, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | - |
| Apr 1, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -4.68% | - |
| Mar 31, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - | - |
| Mar 30, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.63% | - |
| Mar 27, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.92% | - |
| Mar 26, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 2.96% | - |
| Mar 25, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.30% | - |
| Mar 24, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 2.88% | - |
| Mar 23, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | - |
| Mar 20, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | - |
| Mar 19, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 3.08% | - |
| Mar 18, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.91% | - |
| Mar 17, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 2.74% | - |
| Mar 16, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.44% | - |
| Mar 13, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.56% | - |
| Mar 12, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.69% | - |
| Mar 11, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.44% | - |
| Mar 10, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.95% | - |
| Mar 9, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | - |
| Mar 6, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | - |
| Mar 5, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.78% | - |
| Mar 4, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.20% | - |
| Mar 3, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.68 | -1.14% | - |
| Mar 2, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.00 | 1.85% | - |
| Feb 27, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.49 | -0.14% | - |
| Feb 26, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.53 | 2.33% | - |
| Feb 25, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.90 | -0.30% | - |
| Feb 24, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Feb 23, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Feb 20, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Feb 19, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | 2.22% | - |
| Feb 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.39 | 2.08% | - |
| Feb 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.86 | -2.15% | - |
| Feb 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | - | - |
| Feb 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | -0.34% | - |
| Feb 12, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.51 | -0.52% | - |
| Feb 11, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.65 | 1.02% | - |