Halliburton Company (SWX:HAL)
Switzerland · Delayed Price · Currency is CHF 29.34
-0.84 (-2.78%)
At close: Sep 10, 2026
SWX:HAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -2.78% | - |
| Sep 9, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.08% | - |
| Sep 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.31% | - |
| Sep 7, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Sep 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| Sep 3, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Sep 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.30% | - |
| Sep 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | 1.14% | - |
| Aug 31, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.33 | 2.36% | - |
| Aug 28, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.65 | 4.50% | - |
| Aug 27, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.42 | 0.46% | - |
| Aug 26, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.29 | -0.83% | - |
| Aug 25, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.52 | - | - |
| Aug 24, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.52 | -2.52% | - |
| Aug 21, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.23 | - | - |
| Aug 20, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.23 | 0.78% | - |
| Aug 19, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.01 | - | - |
| Aug 18, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.01 | 2.20% | - |
| Aug 17, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.41 | 0.13% | - |
| Aug 14, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.38 | 1.27% | - |
| Aug 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.03 | -0.22% | - |
| Aug 12, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.09 | - | - |
| Aug 11, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.09 | 1.36% | - |
| Aug 10, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.73 | 2.21% | - |
| Aug 7, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.15 | - | - |
| Aug 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.15 | 1.70% | - |
| Aug 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.72 | -0.44% | - |
| Aug 4, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.83 | 0.33% | - |
| Aug 3, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.75 | 0.70% | - |
| Jul 31, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.57 | 1.12% | - |
| Jul 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | -1.66% | - |
| Jul 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.71 | -0.50% | - |
| Jul 28, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.84 | -3.04% | - |
| Jul 27, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.65 | -1.22% | - |
| Jul 24, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Jul 23, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Jul 22, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | -0.20% | - |
| Jul 21, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.03 | -5.45% | - |
| Jul 20, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.59 | 2.13% | - |
| Jul 17, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 27.99 | - | - |
| Jul 16, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 27.99 | - | - |
| Jul 15, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 27.99 | -1.16% | - |
| Jul 14, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.32 | -0.40% | - |
| Jul 13, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.44 | 2.73% | - |
| Jul 10, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.68 | -0.13% | - |
| Jul 9, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.72 | -0.89% | - |
| Jul 8, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.96 | 4.44% | - |
| Jul 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.78 | 0.56% | - |
| Jul 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.63 | - | - |
| Jul 3, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.63 | - | - |