Skip to main content
Halliburton Company (ETR:HAL)
Germany flag Germany · Delayed Price · Currency is EUR
24.36
+0.62 (2.59%)
At close: Dec 5, 2025

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8424.3623.7924.3624.362.59%457
Dec 4, 202523.5423.7423.4723.7423.741.54%2,579
Dec 3, 202522.8423.4822.8423.3823.382.21%439
Dec 2, 202522.9022.9022.5722.8822.73-0.63%409
Dec 1, 202522.8523.0222.4723.0222.871.21%3,293
Nov 28, 202522.5322.7622.2822.7522.602.32%290
Nov 27, 202522.3922.3922.1622.2322.09-0.60%259
Nov 26, 202522.1122.3722.0222.3722.221.27%1,898
Nov 25, 202522.3022.3021.9422.0921.94-1.23%654
Nov 24, 202522.4422.4422.1622.3622.22-2.82%760
Nov 20, 202523.2023.4523.0123.0122.86-0.30%2,373
Nov 19, 202523.0623.1322.8523.0822.930.74%1,861
Nov 18, 202522.8622.9922.7922.9122.76-2.37%326
Nov 17, 202523.5823.5823.4323.4723.312.44%904
Nov 14, 202523.3323.7722.9122.9122.76-3.44%5,450
Nov 13, 202523.1523.7223.0423.7223.570.13%925
Nov 12, 202524.4024.4023.6923.6923.54-3.48%728
Nov 11, 202523.9124.5523.1124.5524.393.07%3,473
Nov 10, 202524.0024.0723.6923.8223.661.23%1,965
Nov 7, 202523.8623.8623.5323.5323.37-1.36%213
Nov 6, 202524.2124.2123.8223.8523.700.89%523
Nov 5, 202523.3923.6423.3923.6423.490.49%1,224
Nov 4, 202523.4423.8423.3623.5323.37-0.76%1,856
Nov 3, 202523.4923.7123.2823.7123.552.42%1,279
Oct 31, 202523.3723.5723.1423.1523.00-2.47%7,706
Oct 30, 202523.5923.8423.5523.7323.581.11%515
Oct 29, 202523.5023.5023.4723.4723.322.56%18
Oct 28, 202523.0523.0522.8922.8922.74-2.10%182
Oct 27, 202522.9823.4322.9823.3823.230.26%355
Oct 24, 202523.6623.6623.2523.3223.17-0.38%2,103
Oct 23, 202522.8023.4122.8023.4123.262.83%2,599
Oct 22, 202522.0322.7621.9022.7622.617.66%5,360
Oct 21, 202519.2221.2119.2221.1421.0010.01%3,643
Oct 20, 202519.1719.2219.0619.2219.091.20%1,224
Oct 17, 202518.4818.9918.4818.9918.87-2.39%1,075
Oct 16, 202519.3519.4519.3519.4519.331.55%120
Oct 15, 202519.2820.0019.1619.1619.03-0.99%7,869
Oct 14, 202519.3019.3519.0919.3519.22-0.27%3,085
Oct 13, 202519.4119.4319.1019.4019.28-0.70%1,427
Oct 10, 202520.0020.0019.5419.5419.41-4.33%731
Oct 9, 202520.5520.9420.4220.4220.29-0.61%730
Oct 8, 202520.8521.0020.5520.5520.410.42%441
Oct 7, 202520.8920.9420.4620.4620.33-1.99%2,065
Oct 6, 202520.9321.0620.7520.8820.740.65%2,657
Oct 3, 202520.8121.0820.7220.7420.61-1.61%1,295
Oct 2, 202521.2521.2521.0221.0820.94-0.28%492
Oct 1, 202520.8921.1420.7521.1421.002.00%907
Sep 30, 202521.3621.3620.5020.7320.59-2.59%11,213
Sep 29, 202521.4721.5220.9121.2821.14-1.87%1,811
Sep 26, 202521.3121.7921.0021.6821.542.68%1,145