Halliburton Company (BMV:HAL)
Mexico
· Delayed Price · Currency is MXN 601.03
-3.42 (-0.57%)
At close: Mar 5, 2026
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 601.03 | 601.03 | 601.03 | 601.03 | 601.03 | -0.57% | 26 |
| Mar 4, 2026 | 616.90 | 616.90 | 603.09 | 604.45 | 604.45 | -2.51% | 820 |
| Mar 3, 2026 | 627.14 | 627.14 | 620.00 | 620.00 | 617.00 | -1.59% | 62 |
| Mar 2, 2026 | 627.17 | 630.00 | 627.17 | 630.00 | 626.95 | 1.61% | 248 |
| Feb 27, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 617.00 | 0.65% | 5 |
| Feb 26, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 613.01 | 2.54% | 602 |
| Feb 25, 2026 | 598.74 | 600.74 | 598.74 | 600.74 | 597.83 | 1.22% | 262 |
| Feb 24, 2026 | 593.49 | 593.49 | 593.49 | 593.49 | 590.61 | -0.04% | 12 |
| Feb 18, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 590.87 | 3.26% | 26 |
| Feb 17, 2026 | 574.99 | 574.99 | 574.99 | 574.99 | 572.20 | - | 20 |
| Feb 16, 2026 | 574.99 | 574.99 | 574.99 | 574.99 | 572.20 | -2.91% | 8 |
| Feb 13, 2026 | 592.20 | 592.20 | 592.20 | 592.20 | 589.33 | -1.02% | 6 |
| Feb 11, 2026 | 600.00 | 605.00 | 598.30 | 598.30 | 595.40 | 2.98% | 203 |
| Feb 10, 2026 | 581.70 | 581.70 | 581.00 | 581.00 | 578.18 | -0.79% | 362 |
| Feb 9, 2026 | 585.61 | 585.61 | 585.60 | 585.60 | 582.76 | -0.31% | 4,007 |
| Feb 5, 2026 | 587.40 | 587.40 | 587.40 | 587.40 | 584.55 | 1.98% | 854 |
| Feb 3, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 573.21 | 0.17% | 41 |
| Jan 30, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 572.21 | -1.54% | 12 |
| Jan 29, 2026 | 575.01 | 583.97 | 575.01 | 583.97 | 581.14 | 1.74% | 66 |
| Jan 28, 2026 | 577.80 | 579.09 | 571.00 | 574.00 | 571.22 | -3.04% | 5,371 |
| Jan 27, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 589.13 | - | 11 |
| Jan 26, 2026 | 590.00 | 591.99 | 590.00 | 591.99 | 589.12 | -3.58% | 648 |
| Jan 23, 2026 | 585.00 | 615.69 | 585.00 | 613.99 | 611.01 | 6.60% | 63 |
| Jan 22, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 573.21 | - | 18 |
| Jan 21, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 573.21 | 2.64% | 124 |
| Jan 20, 2026 | 568.00 | 568.00 | 561.21 | 561.21 | 558.49 | -2.62% | 1,026 |
| Jan 15, 2026 | 576.30 | 576.30 | 576.30 | 576.30 | 573.51 | -1.49% | 284 |
| Jan 14, 2026 | 589.00 | 600.00 | 583.09 | 585.00 | 582.16 | 0.86% | 703 |
| Jan 13, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 577.19 | 1.75% | 151 |
| Jan 12, 2026 | 589.75 | 589.75 | 570.00 | 570.00 | 567.24 | -2.81% | 36 |
| Jan 9, 2026 | 586.77 | 589.37 | 584.20 | 586.50 | 583.66 | 1.83% | 8,911 |
| Jan 8, 2026 | 555.29 | 575.96 | 555.29 | 575.96 | 573.17 | 5.88% | 1,230 |
| Jan 7, 2026 | 548.24 | 549.00 | 544.00 | 544.00 | 541.36 | -1.90% | 913 |
| Jan 6, 2026 | 574.00 | 574.00 | 552.00 | 554.54 | 551.85 | -3.24% | 435 |
| Jan 5, 2026 | 563.20 | 589.00 | 563.20 | 573.12 | 570.34 | 8.14% | 16,871 |
| Jan 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 527.43 | 2.91% | 6 |
| Dec 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 512.50 | 8.42% | 12 |
| Dec 24, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 472.70 | -4.46% | 15 |
| Dec 23, 2025 | 500.00 | 500.00 | 497.16 | 497.16 | 494.75 | -1.16% | 202 |
| Dec 22, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 500.56 | 0.13% | 230 |
| Dec 18, 2025 | 502.37 | 502.37 | 502.37 | 502.37 | 499.94 | -4.52% | 6 |
| Dec 11, 2025 | 526.13 | 526.13 | 526.13 | 526.13 | 523.58 | 3.16% | 74 |
| Dec 8, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 507.53 | -1.92% | 10 |
| Dec 5, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 517.48 | 4.19% | 6 |
| Dec 3, 2025 | 499.08 | 499.08 | 499.08 | 499.08 | 496.66 | 3.97% | 70 |
| Dec 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 474.58 | 1.27% | 344 |
| Nov 28, 2025 | 473.99 | 473.99 | 473.99 | 473.99 | 468.64 | -0.16% | 28 |
| Nov 26, 2025 | 480.00 | 480.00 | 474.74 | 474.74 | 469.38 | -9.05% | 25 |
| Nov 11, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 516.10 | 3.39% | 156 |
| Nov 10, 2025 | 504.89 | 504.89 | 504.89 | 504.89 | 499.19 | -1.18% | 83 |
| Nov 6, 2025 | 506.43 | 513.00 | 504.43 | 510.90 | 505.13 | 1.89% | 191 |
| Nov 4, 2025 | 510.00 | 510.00 | 500.00 | 501.40 | 495.74 | -0.91% | 148 |
| Nov 3, 2025 | 506.01 | 506.01 | 506.01 | 506.01 | 500.29 | 0.45% | 7,316 |
| Oct 30, 2025 | 503.73 | 503.73 | 503.73 | 503.73 | 498.04 | -0.05% | 31 |
| Oct 29, 2025 | 500.00 | 504.00 | 500.00 | 504.00 | 498.31 | 5.00% | 18 |
| Oct 22, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 474.58 | 3.23% | 373 |
| Oct 21, 2025 | 412.51 | 465.00 | 412.51 | 465.00 | 459.75 | 12.86% | 145 |
| Oct 20, 2025 | 415.00 | 415.00 | 412.00 | 412.00 | 407.35 | 3.00% | 54 |
| Oct 17, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | 395.49 | -2.44% | 10 |
| Oct 16, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 405.37 | - | 9,719 |
| Oct 15, 2025 | 412.40 | 412.40 | 410.00 | 410.00 | 405.37 | -0.97% | 2,075 |
| Oct 14, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 409.32 | - | 25 |
| Oct 13, 2025 | 405.65 | 414.00 | 405.65 | 414.00 | 409.32 | -5.19% | 164 |
| Oct 9, 2025 | 436.68 | 436.68 | 436.68 | 436.68 | 431.75 | -2.77% | 9 |
| Oct 3, 2025 | 449.11 | 449.11 | 449.11 | 449.11 | 444.04 | -0.73% | 32 |
| Oct 2, 2025 | 455.00 | 455.00 | 452.39 | 452.39 | 447.28 | -0.95% | 1,934 |
| Oct 1, 2025 | 456.73 | 456.73 | 456.73 | 456.73 | 451.57 | -0.29% | 31 |
| Sep 29, 2025 | 458.05 | 458.05 | 458.05 | 458.05 | 452.88 | -2.13% | 5,391 |
| Sep 26, 2025 | 461.00 | 468.00 | 461.00 | 468.00 | 462.71 | 3.63% | 416 |
| Sep 24, 2025 | 451.60 | 451.60 | 451.60 | 451.60 | 446.50 | 1.62% | 14 |
| Sep 23, 2025 | 420.00 | 450.00 | 420.00 | 444.40 | 439.38 | 7.34% | 206 |
| Sep 22, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 409.32 | -0.24% | 1,239 |
| Sep 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 410.31 | -1.54% | 70 |
| Sep 5, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | 416.72 | 3.81% | 10 |