Skip to main content
Halliburton Company (BIT:1HAL)
Italy flag Italy · Delayed Price · Currency is EUR
24.45
+0.71 (3.01%)
At close: Dec 5, 2025

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4524.4524.4524.4524.453.01%-
Dec 4, 202523.7323.7323.7323.7323.731.80%-
Dec 3, 202523.3123.3123.3123.3123.3111.77%-
Dec 2, 202520.8620.8620.8620.8620.86-9.23%-
Dec 1, 202523.1723.1723.1722.9822.830.97%60
Nov 28, 202522.5922.5922.5922.7622.611.86%22
Nov 27, 202522.4522.4522.4522.3422.20-0.09%50
Nov 26, 202522.2222.2222.2222.3622.221.25%-
Nov 25, 202522.0222.0222.0022.0921.95-1.25%345
Nov 24, 202522.2222.2222.2222.3722.221.47%-
Nov 21, 202522.1922.1921.7222.0421.90-4.32%255
Nov 20, 202522.8922.8922.8923.0422.89-0.19%-
Nov 19, 202522.6922.6922.6923.0822.930.54%50
Nov 18, 202522.8122.8122.8122.9622.81-2.46%-
Nov 17, 202523.6223.6223.6223.5423.39-1.20%400
Nov 14, 202523.9023.9023.9023.8223.670.42%45
Nov 13, 202523.3723.5823.1323.7223.570.40%146
Nov 12, 202524.4624.4624.0023.6323.48-3.61%378
Nov 11, 202524.3624.3624.3624.5124.362.88%-
Nov 10, 202524.0524.0724.0523.8323.671.25%83
Nov 7, 202523.3823.3823.3823.5323.38-1.28%-
Nov 6, 202524.2024.2024.2023.8423.680.74%45
Nov 5, 202523.3823.3823.3823.6623.510.30%35
Nov 4, 202523.4423.4423.4423.5923.44-0.49%-
Nov 3, 202523.5623.5623.5623.7123.562.84%-
Oct 31, 202523.3123.3123.1423.0522.90-3.03%255
Oct 30, 202523.6823.6823.6823.7723.621.56%25
Oct 29, 202523.6723.6723.6723.4123.262.38%10
Oct 28, 202522.8922.8922.8922.8622.72-2.04%500
Oct 27, 202523.0023.3423.0023.3423.190.56%631
Oct 24, 202523.3123.3123.1223.2123.06-0.75%549
Oct 23, 202523.2323.3323.0223.3823.233.34%335
Oct 22, 202521.4522.8321.4522.6322.486.65%3,009
Oct 21, 202521.0821.0821.0821.2221.0810.52%-
Oct 20, 202519.2919.2919.2919.2019.071.57%50
Oct 17, 202518.7818.7818.7818.9018.780.75%-
Oct 16, 202519.4119.4318.9518.7618.64-2.15%1,060
Oct 15, 202519.4019.5819.3219.1719.05-0.72%734
Oct 14, 202519.1919.1919.1919.3119.19-0.04%-
Oct 13, 202519.4719.4718.8919.3219.20-0.89%2,495
Oct 10, 202520.6920.6919.7119.4919.37-4.70%462
Oct 9, 202520.3320.3320.3320.4620.33-0.68%-
Oct 8, 202520.4720.4720.4720.6020.470.56%-
Oct 7, 202520.3520.3520.3520.4820.35-2.03%-
Oct 6, 202520.9320.9320.7520.9120.770.43%232
Oct 3, 202521.1621.1620.7520.8220.68-1.26%516
Oct 2, 202521.0721.0721.0721.0820.95-0.47%47
Oct 1, 202521.0521.0521.0521.1821.052.32%-
Sep 30, 202520.9820.9820.7020.7020.57-2.77%317
Sep 29, 202521.3221.3221.2421.2921.16-1.78%123