Halliburton Company (BIT:1HAL)
Italy
· Delayed Price · Currency is EUR 29.26
-0.19 (-0.66%)
At close: Mar 5, 2026
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | - | 1.01% | - |
| Mar 5, 2026 | 29.50 | 29.50 | 29.50 | 29.26 | 29.26 | -0.66% | 20 |
| Mar 4, 2026 | 30.31 | 30.31 | 29.57 | 29.46 | 29.46 | -2.18% | 521 |
| Mar 3, 2026 | 34.20 | 34.20 | 29.46 | 30.11 | 30.11 | -3.17% | 618 |
| Mar 2, 2026 | 32.81 | 32.81 | 31.03 | 31.10 | 31.10 | 3.00% | 705 |
| Feb 27, 2026 | 30.50 | 30.50 | 30.50 | 30.19 | 30.19 | -1.13% | 80 |
| Feb 26, 2026 | 29.40 | 29.40 | 29.40 | 30.54 | 30.54 | 3.63% | 75 |
| Feb 25, 2026 | 30.30 | 30.30 | 30.30 | 29.47 | 29.47 | -0.67% | 1,200 |
| Feb 24, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.80% | - |
| Feb 23, 2026 | 30.31 | 30.31 | 29.44 | 29.91 | 29.91 | 1.08% | 336 |
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 29.59 | 29.59 | -1.05% | 35 |
| Feb 19, 2026 | 29.89 | 29.90 | 29.89 | 29.90 | 29.90 | 2.26% | 90 |
| Feb 18, 2026 | 28.71 | 28.94 | 28.69 | 29.24 | 29.24 | 3.41% | 101 |
| Feb 17, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -2.21% | - |
| Feb 16, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.19% | - |
| Feb 13, 2026 | 28.49 | 28.49 | 28.49 | 28.86 | 28.86 | -0.98% | 250 |
| Feb 12, 2026 | 29.69 | 29.69 | 29.55 | 29.15 | 29.15 | -0.88% | 186 |
| Feb 11, 2026 | 28.34 | 29.44 | 28.34 | 29.41 | 29.41 | 1.59% | 8 |
| Feb 10, 2026 | 29.32 | 29.32 | 29.32 | 28.95 | 28.95 | -0.94% | 170 |
| Feb 9, 2026 | 29.32 | 29.32 | 29.32 | 29.22 | 29.22 | -1.17% | 40 |
| Feb 6, 2026 | 28.82 | 29.60 | 28.82 | 29.57 | 29.57 | 4.29% | 195 |
| Feb 5, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -3.41% | - |
| Feb 4, 2026 | 28.34 | 28.45 | 28.34 | 29.35 | 29.35 | 3.73% | 620 |
| Feb 3, 2026 | 27.56 | 27.61 | 27.56 | 28.30 | 28.30 | 0.59% | 295 |
| Feb 2, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.65% | - |
| Jan 30, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.86% | - |
| Jan 29, 2026 | 29.17 | 29.17 | 29.17 | 28.56 | 28.56 | 1.37% | 250 |
| Jan 28, 2026 | 28.80 | 28.80 | 28.80 | 28.18 | 28.18 | -1.62% | 1,927 |
| Jan 27, 2026 | 28.96 | 28.96 | 28.59 | 28.64 | 28.64 | -0.24% | 158 |
| Jan 26, 2026 | 29.33 | 29.33 | 28.77 | 28.71 | 28.71 | -2.61% | 1,020 |
| Jan 23, 2026 | 29.02 | 30.03 | 28.68 | 29.48 | 29.48 | 4.08% | 1,083 |
| Jan 22, 2026 | 28.67 | 28.67 | 28.06 | 28.33 | 28.33 | -1.20% | 123 |
| Jan 21, 2026 | 28.16 | 28.57 | 27.90 | 28.67 | 28.67 | 3.60% | 1,529 |
| Jan 20, 2026 | 27.56 | 27.56 | 27.56 | 27.68 | 27.68 | 1.10% | 60 |
| Jan 19, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.74% | - |
| Jan 16, 2026 | 28.62 | 29.11 | 28.49 | 28.15 | 28.15 | -0.27% | 144 |
| Jan 15, 2026 | 28.72 | 28.72 | 28.27 | 28.22 | 28.22 | -0.72% | 35 |
| Jan 14, 2026 | 28.37 | 28.46 | 27.70 | 28.43 | 28.43 | 1.37% | 431 |
| Jan 13, 2026 | 27.34 | 28.00 | 27.34 | 28.04 | 28.04 | 2.56% | 359 |
| Jan 12, 2026 | 28.14 | 28.14 | 27.27 | 27.34 | 27.34 | -1.83% | 578 |
| Jan 9, 2026 | 28.00 | 28.17 | 27.73 | 27.85 | 27.85 | 3.67% | 1,599 |
| Jan 8, 2026 | 26.37 | 26.91 | 26.28 | 26.87 | 26.87 | 2.05% | 1,040 |
| Jan 7, 2026 | 26.63 | 26.98 | 26.49 | 26.33 | 26.33 | -0.17% | 535 |
| Jan 6, 2026 | 28.02 | 28.02 | 26.32 | 26.37 | 26.37 | -4.49% | 288 |
| Jan 5, 2026 | 28.33 | 28.55 | 27.00 | 27.61 | 27.61 | 11.53% | 7,933 |
| Jan 2, 2026 | 24.49 | 24.49 | 24.49 | 24.76 | 24.76 | 2.17% | 70 |
| Dec 30, 2025 | 24.09 | 24.09 | 24.09 | 24.23 | 24.23 | 1.59% | 400 |
| Dec 29, 2025 | 23.80 | 23.80 | 23.80 | 23.85 | 23.85 | -0.02% | 25 |
| Dec 23, 2025 | 24.08 | 24.08 | 24.08 | 23.86 | 23.86 | -0.15% | 25 |
| Dec 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.63% | - |
| Dec 19, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.04% | - |
| Dec 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.56% | - |
| Dec 17, 2025 | 23.63 | 23.63 | 23.32 | 23.37 | 23.37 | 2.05% | 180 |
| Dec 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -4.80% | - |
| Dec 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.23% | - |
| Dec 12, 2025 | 24.89 | 24.89 | 24.13 | 24.35 | 24.35 | -2.60% | 3,011 |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.87% | - |
| Dec 10, 2025 | 24.50 | 24.50 | 24.47 | 24.79 | 24.79 | 0.75% | 920 |
| Dec 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.36% | - |
| Dec 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.72% | - |
| Dec 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.01% | - |
| Dec 4, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.80% | - |
| Dec 3, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 11.77% | - |
| Dec 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -9.23% | - |
| Dec 1, 2025 | 23.17 | 23.17 | 23.17 | 22.98 | 22.83 | 0.97% | 60 |
| Nov 28, 2025 | 22.59 | 22.59 | 22.59 | 22.76 | 22.61 | 1.86% | 22 |
| Nov 27, 2025 | 22.45 | 22.45 | 22.45 | 22.34 | 22.20 | -0.09% | 50 |
| Nov 26, 2025 | 22.22 | 22.22 | 22.22 | 22.36 | 22.22 | 1.25% | - |
| Nov 25, 2025 | 22.02 | 22.02 | 22.00 | 22.09 | 21.95 | -1.25% | 345 |
| Nov 24, 2025 | 22.22 | 22.22 | 22.22 | 22.37 | 22.22 | 1.47% | - |
| Nov 21, 2025 | 22.19 | 22.19 | 21.72 | 22.04 | 21.90 | -4.32% | 255 |
| Nov 20, 2025 | 22.89 | 22.89 | 22.89 | 23.04 | 22.89 | -0.19% | - |
| Nov 19, 2025 | 22.69 | 22.69 | 22.69 | 23.08 | 22.93 | 0.54% | 50 |
| Nov 18, 2025 | 22.81 | 22.81 | 22.81 | 22.96 | 22.81 | -2.46% | - |
| Nov 17, 2025 | 23.62 | 23.62 | 23.62 | 23.54 | 23.39 | -1.20% | 400 |
| Nov 14, 2025 | 23.90 | 23.90 | 23.90 | 23.82 | 23.67 | 0.42% | 45 |
| Nov 13, 2025 | 23.37 | 23.58 | 23.13 | 23.72 | 23.57 | 0.40% | 146 |
| Nov 12, 2025 | 24.46 | 24.46 | 24.00 | 23.63 | 23.48 | -3.61% | 378 |
| Nov 11, 2025 | 24.36 | 24.36 | 24.36 | 24.51 | 24.36 | 2.88% | - |
| Nov 10, 2025 | 24.05 | 24.07 | 24.05 | 23.83 | 23.67 | 1.25% | 83 |
| Nov 7, 2025 | 23.38 | 23.38 | 23.38 | 23.53 | 23.38 | -1.28% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 23.84 | 23.68 | 0.74% | 45 |
| Nov 5, 2025 | 23.38 | 23.38 | 23.38 | 23.66 | 23.51 | 0.30% | 35 |
| Nov 4, 2025 | 23.44 | 23.44 | 23.44 | 23.59 | 23.44 | -0.49% | - |
| Nov 3, 2025 | 23.56 | 23.56 | 23.56 | 23.71 | 23.56 | 2.84% | - |
| Oct 31, 2025 | 23.31 | 23.31 | 23.14 | 23.05 | 22.90 | -3.03% | 255 |
| Oct 30, 2025 | 23.68 | 23.68 | 23.68 | 23.77 | 23.62 | 1.56% | 25 |
| Oct 29, 2025 | 23.67 | 23.67 | 23.67 | 23.41 | 23.26 | 2.38% | 10 |
| Oct 28, 2025 | 22.89 | 22.89 | 22.89 | 22.86 | 22.72 | -2.04% | 500 |
| Oct 27, 2025 | 23.00 | 23.34 | 23.00 | 23.34 | 23.19 | 0.56% | 631 |
| Oct 24, 2025 | 23.31 | 23.31 | 23.12 | 23.21 | 23.06 | -0.75% | 549 |
| Oct 23, 2025 | 23.23 | 23.33 | 23.02 | 23.38 | 23.23 | 3.34% | 335 |
| Oct 22, 2025 | 21.45 | 22.83 | 21.45 | 22.63 | 22.48 | 6.65% | 3,009 |
| Oct 21, 2025 | 21.08 | 21.08 | 21.08 | 21.22 | 21.08 | 10.52% | - |
| Oct 20, 2025 | 19.29 | 19.29 | 19.29 | 19.20 | 19.07 | 1.57% | 50 |
| Oct 17, 2025 | 18.78 | 18.78 | 18.78 | 18.90 | 18.78 | 0.75% | - |
| Oct 16, 2025 | 19.41 | 19.43 | 18.95 | 18.76 | 18.64 | -2.15% | 1,060 |
| Oct 15, 2025 | 19.40 | 19.58 | 19.32 | 19.17 | 19.05 | -0.72% | 734 |
| Oct 14, 2025 | 19.19 | 19.19 | 19.19 | 19.31 | 19.19 | -0.04% | - |
| Oct 13, 2025 | 19.47 | 19.47 | 18.89 | 19.32 | 19.20 | -0.89% | 2,495 |