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
Sep 26, 202520.9621.5020.9621.6821.542.85%124
Sep 25, 202520.9520.9520.8121.0820.940.96%1,200
Sep 24, 202520.7021.1920.7020.8820.740.34%924
Sep 23, 202519.1619.1619.1620.8120.6710.82%30
Sep 22, 202518.9518.9518.7218.7718.66-0.51%190
Sep 19, 202518.7518.7518.7518.8718.750.15%-
Sep 18, 202518.7218.7218.7218.8418.72-0.72%-
Sep 17, 202518.8618.8618.8618.9818.861.93%-
Sep 16, 202518.7518.7518.4718.6218.50-0.65%271
Sep 15, 202518.6218.6218.6218.7418.62-2.08%-
Sep 12, 202519.0219.0219.0219.1419.02-0.31%-
Sep 11, 202519.0819.0819.0819.2019.082.58%-
Sep 10, 202518.6018.6018.6018.7218.60-0.93%-
Sep 9, 202518.7318.7318.7318.8918.771.88%3
Sep 8, 202518.4318.4318.4318.5418.43-1.57%-
Sep 5, 202518.7218.7218.7218.8418.72-1.27%-
Sep 4, 202518.9618.9618.9619.0818.962.59%-
Sep 3, 202518.4818.4818.4818.6018.48-5.23%-
Sep 2, 202519.5019.5019.5019.6319.50--
Sep 1, 202519.3619.3619.3619.6319.361.18%-
Aug 29, 202519.2419.2419.2419.4019.131.74%16
Aug 28, 202518.8118.8118.8119.0718.810.13%-
Aug 27, 202518.1018.9018.1019.0418.781.34%220
Aug 26, 202518.5318.5318.5318.7918.53-1.99%-
Aug 25, 202519.0119.0119.0019.1718.911.16%912
Aug 22, 202518.4218.7918.4218.9518.694.09%803
Aug 21, 202518.0318.0318.0318.2117.961.19%163
Aug 20, 202517.7517.7517.7517.9917.75-1.55%-
Aug 19, 202518.3018.3018.3018.2818.03-0.48%163
Aug 18, 202518.0018.3018.0018.3718.122.63%330
Aug 14, 202517.6517.6517.6517.9017.65-0.40%-
Aug 13, 202517.7217.7217.7217.9717.720.27%-
Aug 12, 202517.6817.6817.6817.9217.681.31%-
Aug 11, 202517.4517.4517.4517.6917.45-1.13%-
Aug 8, 202517.6517.6517.6517.8917.65-1.15%-
Aug 7, 202517.8517.8517.8518.1017.85-3.45%-
Aug 6, 202518.9018.9018.9018.7418.490.43%387
Aug 5, 202518.4118.4118.4118.6618.41-1.09%-
Aug 4, 202518.6118.6118.6118.8718.611.81%-
Aug 1, 202519.5719.5719.5718.5318.28-5.00%3
Jul 31, 202519.2419.2419.2419.5119.24-0.63%-
Jul 30, 202519.3719.3719.3719.6319.37-0.29%-
Jul 29, 202519.6519.7319.6519.6919.420.44%417
Jul 28, 202519.3219.5519.3219.6119.343.31%429
Jul 25, 202519.1919.1919.1918.9818.720.36%280
Jul 24, 202518.6618.6618.6618.9118.651.52%66
Jul 23, 202518.2118.2118.2118.6318.373.44%100
Jul 22, 202517.8617.8617.7118.0117.76-0.60%366
Jul 21, 202517.8717.8717.8718.1117.87-0.88%-
Jul 18, 202518.0218.0218.0218.2718.02-1.07%-