Halliburton Company (BIT:1HAL)
Italy
· Delayed Price · Currency is EUR 34.67
+0.34 (0.99%)
Last updated: Apr 28, 2026, 5:03 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.49 | 34.49 | 34.49 | 34.67 | 34.67 | 0.99% | 115 |
| Apr 27, 2026 | 34.35 | 34.41 | 34.35 | 34.33 | 34.33 | 1.33% | 80 |
| Apr 24, 2026 | 34.63 | 34.63 | 34.28 | 33.88 | 33.88 | -0.41% | 11 |
| Apr 23, 2026 | 33.80 | 34.35 | 33.50 | 34.02 | 34.02 | 1.55% | 246 |
| Apr 22, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 2.89% | 20 |
| Apr 21, 2026 | 31.97 | 32.63 | 31.97 | 32.56 | 32.56 | 2.68% | 320 |
| Apr 20, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.86% | - |
| Apr 17, 2026 | 32.49 | 32.49 | 32.49 | 31.13 | 31.13 | -3.62% | 1 |
| Apr 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.84% | - |
| Apr 15, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.16% | - |
| Apr 14, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.93% | - |
| Apr 13, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.12% | - |
| Apr 10, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.20% | - |
| Apr 9, 2026 | 32.59 | 32.59 | 32.59 | 32.42 | 32.42 | 2.11% | 10 |
| Apr 8, 2026 | 31.61 | 31.61 | 31.29 | 31.75 | 31.75 | -3.64% | 235 |
| Apr 7, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.15% | - |
| Apr 2, 2026 | 33.01 | 33.44 | 33.01 | 33.34 | 33.34 | 1.00% | 1,012 |
| Apr 1, 2026 | 32.77 | 33.20 | 32.65 | 33.01 | 33.01 | -4.99% | 928 |
| Mar 31, 2026 | 34.20 | 34.74 | 34.20 | 34.74 | 34.74 | -1.31% | 105 |
| Mar 30, 2026 | 35.00 | 35.16 | 35.00 | 35.20 | 35.20 | 0.70% | 150 |
| Mar 27, 2026 | 34.36 | 35.35 | 33.81 | 34.96 | 34.96 | 1.63% | 1,518 |
| Mar 26, 2026 | 33.75 | 34.31 | 33.75 | 34.40 | 34.40 | 2.83% | 841 |
| Mar 25, 2026 | 33.13 | 33.13 | 33.13 | 33.45 | 33.45 | 1.53% | 16 |
| Mar 24, 2026 | 32.64 | 33.10 | 32.62 | 32.95 | 32.95 | 2.70% | 491 |
| Mar 23, 2026 | 31.44 | 32.47 | 31.44 | 32.08 | 32.08 | -0.31% | 621 |
| Mar 20, 2026 | 31.79 | 32.31 | 31.79 | 32.18 | 32.18 | 0.20% | 390 |
| Mar 19, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 2.54% | - |
| Mar 18, 2026 | 31.15 | 31.29 | 31.15 | 31.32 | 31.32 | 1.46% | 100 |
| Mar 17, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 4.13% | - |
| Mar 16, 2026 | 29.65 | 29.94 | 29.65 | 29.65 | 29.65 | -0.59% | 280 |
| Mar 13, 2026 | 30.85 | 31.93 | 29.80 | 29.82 | 29.82 | -2.87% | 4,316 |
| Mar 12, 2026 | 31.07 | 31.13 | 30.43 | 30.70 | 30.70 | 0.61% | 99 |
| Mar 11, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.59% | - |
| Mar 10, 2026 | 29.13 | 30.37 | 29.10 | 30.34 | 30.34 | 2.71% | 1,594 |
| Mar 9, 2026 | 29.21 | 29.49 | 29.21 | 29.54 | 29.54 | 0.03% | 103 |
| Mar 6, 2026 | 29.56 | 29.56 | 29.56 | 29.53 | 29.53 | 0.91% | 30 |
| 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 |