Halliburton Company (VIE:HAL)
Austria · Delayed Price · Currency is EUR 23.69
+0.05 (0.19%)
At close: Nov 13, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.53 | 23.82 | 23.05 | 23.82 | 23.82 | 0.55% | - |
| Nov 13, 2025 | 23.18 | 23.69 | 23.18 | 23.69 | 23.69 | 0.19% | - |
| Nov 12, 2025 | 24.20 | 24.20 | 23.65 | 23.65 | 23.65 | -3.59% | - |
| Nov 11, 2025 | 23.92 | 24.53 | 23.65 | 24.53 | 24.53 | 2.81% | - |
| Nov 10, 2025 | 23.94 | 24.10 | 23.86 | 23.86 | 23.86 | 1.47% | - |
| Nov 7, 2025 | 23.93 | 23.93 | 23.51 | 23.51 | 23.51 | -1.34% | - |
| Nov 6, 2025 | 23.63 | 23.83 | 23.63 | 23.83 | 23.83 | 0.74% | - |
| Nov 5, 2025 | 23.49 | 23.66 | 23.29 | 23.66 | 23.66 | 0.25% | - |
| Nov 4, 2025 | 23.50 | 23.60 | 23.35 | 23.60 | 23.60 | -0.61% | - |
| Nov 3, 2025 | 23.40 | 23.74 | 23.31 | 23.74 | 23.74 | 2.53% | - |
| Oct 31, 2025 | 23.32 | 23.47 | 23.16 | 23.16 | 23.16 | -2.53% | - |
| Oct 30, 2025 | 23.51 | 23.77 | 23.51 | 23.76 | 23.76 | 1.32% | - |
| Oct 29, 2025 | 22.93 | 23.45 | 22.93 | 23.45 | 23.45 | 2.42% | - |
| Oct 28, 2025 | 22.83 | 22.93 | 22.76 | 22.89 | 22.89 | -1.95% | - |
| Oct 27, 2025 | 23.14 | 23.35 | 22.87 | 23.35 | 23.35 | 0.39% | - |
| Oct 24, 2025 | 23.64 | 23.64 | 23.26 | 23.26 | 23.26 | -0.77% | - |
| Oct 23, 2025 | 22.83 | 23.44 | 22.83 | 23.44 | 23.44 | 3.12% | 200 |
| Oct 22, 2025 | 22.09 | 22.73 | 21.98 | 22.73 | 22.73 | 6.94% | 471 |
| Oct 21, 2025 | 19.60 | 21.25 | 19.60 | 21.25 | 21.25 | 10.70% | 924 |
| Oct 20, 2025 | 19.24 | 19.24 | 19.10 | 19.20 | 19.20 | 1.50% | - |
| Oct 17, 2025 | 18.54 | 18.91 | 18.25 | 18.91 | 18.91 | 1.10% | 300 |
| Oct 16, 2025 | 19.28 | 19.37 | 18.71 | 18.71 | 18.71 | -2.59% | - |
| Oct 15, 2025 | 19.17 | 19.56 | 19.17 | 19.20 | 19.20 | -0.68% | 471 |
| Oct 14, 2025 | 19.19 | 19.34 | 19.13 | 19.34 | 19.34 | 0.03% | - |
| Oct 13, 2025 | 19.21 | 19.42 | 19.13 | 19.33 | 19.33 | -0.57% | - |
| Oct 10, 2025 | 20.17 | 20.26 | 19.44 | 19.44 | 19.44 | -4.92% | - |
| Oct 9, 2025 | 20.52 | 20.72 | 20.45 | 20.45 | 20.45 | -0.66% | - |
| Oct 8, 2025 | 20.99 | 20.99 | 20.58 | 20.58 | 20.58 | 0.46% | - |
| Oct 7, 2025 | 20.92 | 20.94 | 20.49 | 20.49 | 20.49 | -2.10% | - |
| Oct 6, 2025 | 20.95 | 21.07 | 20.89 | 20.93 | 20.93 | 0.63% | - |
| Oct 3, 2025 | 20.89 | 21.00 | 20.80 | 20.80 | 20.80 | -1.28% | - |
| Oct 2, 2025 | 21.19 | 21.19 | 21.07 | 21.07 | 21.07 | -0.40% | - |
| Oct 1, 2025 | 20.85 | 21.15 | 20.78 | 21.15 | 21.15 | 2.05% | - |
| Sep 30, 2025 | 21.33 | 21.33 | 20.73 | 20.73 | 20.73 | -2.54% | - |
| Sep 29, 2025 | 21.62 | 21.62 | 21.17 | 21.27 | 21.27 | -1.91% | - |
| Sep 26, 2025 | 21.22 | 21.68 | 21.06 | 21.68 | 21.68 | 2.82% | - |
| Sep 25, 2025 | 20.83 | 21.09 | 20.71 | 21.09 | 21.09 | 0.81% | - |
| Sep 24, 2025 | 20.59 | 20.97 | 20.56 | 20.92 | 20.92 | 0.41% | - |
| Sep 23, 2025 | 19.07 | 20.83 | 19.07 | 20.83 | 20.83 | 11.11% | - |
| Sep 22, 2025 | 19.11 | 19.11 | 18.75 | 18.75 | 18.75 | -0.31% | - |
| Sep 19, 2025 | 18.96 | 19.01 | 18.81 | 18.81 | 18.81 | -0.27% | - |
| Sep 18, 2025 | 18.85 | 19.05 | 18.85 | 18.86 | 18.86 | -0.68% | - |
| Sep 17, 2025 | 18.88 | 18.99 | 18.67 | 18.99 | 18.99 | 1.86% | - |
| Sep 16, 2025 | 18.51 | 18.64 | 18.47 | 18.64 | 18.64 | -0.42% | - |
| Sep 15, 2025 | 19.04 | 19.05 | 18.72 | 18.72 | 18.72 | -2.11% | - |
| Sep 12, 2025 | 18.93 | 19.12 | 18.93 | 19.12 | 19.12 | -0.19% | - |
| Sep 11, 2025 | 19.20 | 19.27 | 19.10 | 19.16 | 19.16 | 2.56% | - |
| Sep 10, 2025 | 18.69 | 18.73 | 18.49 | 18.68 | 18.68 | -0.55% | - |
| Sep 9, 2025 | 18.57 | 18.78 | 18.57 | 18.78 | 18.78 | 1.28% | - |
| Sep 8, 2025 | 18.98 | 18.98 | 18.55 | 18.55 | 18.55 | -1.47% | - |