Halliburton Company (BMV:HAL)
Mexico
· Delayed Price · Currency is MXN 499.08
+22.19 (4.65%)
At close: Dec 3, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 499.08 | 499.08 | 499.08 | 499.08 | 499.08 | 3.97% | 70 |
| Dec 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 476.89 | 1.27% | 344 |
| Nov 28, 2025 | 473.99 | 473.99 | 473.99 | 473.99 | 470.92 | -0.16% | 28 |
| Nov 26, 2025 | 480.00 | 480.00 | 474.74 | 474.74 | 471.66 | -9.05% | 25 |
| Nov 11, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 518.62 | 3.39% | 156 |
| Nov 10, 2025 | 504.89 | 504.89 | 504.89 | 504.89 | 501.62 | -1.18% | 83 |
| Nov 6, 2025 | 506.43 | 513.00 | 504.43 | 510.90 | 507.59 | 1.89% | 191 |
| Nov 4, 2025 | 510.00 | 510.00 | 500.00 | 501.40 | 498.15 | -0.91% | 148 |
| Nov 3, 2025 | 506.01 | 506.01 | 506.01 | 506.01 | 502.73 | 0.45% | 7,316 |
| Oct 30, 2025 | 503.73 | 503.73 | 503.73 | 503.73 | 500.47 | -0.05% | 31 |
| Oct 29, 2025 | 500.00 | 504.00 | 500.00 | 504.00 | 500.73 | 5.00% | 18 |
| Oct 22, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 476.89 | 3.23% | 373 |
| Oct 21, 2025 | 412.51 | 465.00 | 412.51 | 465.00 | 461.99 | 12.86% | 145 |
| Oct 20, 2025 | 415.00 | 415.00 | 412.00 | 412.00 | 409.33 | 3.00% | 54 |
| Oct 17, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | 397.42 | -2.44% | 10 |
| Oct 16, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 407.34 | - | 9,719 |
| Oct 15, 2025 | 412.40 | 412.40 | 410.00 | 410.00 | 407.34 | -0.97% | 2,075 |
| Oct 14, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 411.32 | - | 25 |
| Oct 13, 2025 | 405.65 | 414.00 | 405.65 | 414.00 | 411.32 | -5.19% | 164 |
| Oct 9, 2025 | 436.68 | 436.68 | 436.68 | 436.68 | 433.85 | -2.77% | 9 |
| Oct 3, 2025 | 449.11 | 449.11 | 449.11 | 449.11 | 446.20 | -0.73% | 32 |
| Oct 2, 2025 | 455.00 | 455.00 | 452.39 | 452.39 | 449.46 | -0.95% | 1,934 |
| Oct 1, 2025 | 456.73 | 456.73 | 456.73 | 456.73 | 453.77 | -0.29% | 31 |
| Sep 29, 2025 | 458.05 | 458.05 | 458.05 | 458.05 | 455.08 | -2.13% | 5,391 |
| Sep 26, 2025 | 461.00 | 468.00 | 461.00 | 468.00 | 464.97 | 3.63% | 416 |
| Sep 24, 2025 | 451.60 | 451.60 | 451.60 | 451.60 | 448.67 | 1.62% | 14 |
| Sep 23, 2025 | 420.00 | 450.00 | 420.00 | 444.40 | 441.52 | 7.34% | 206 |
| Sep 22, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 411.32 | -0.24% | 1,239 |
| Sep 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 412.31 | -1.54% | 70 |
| Sep 5, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | 418.75 | 3.81% | 10 |
| Sep 4, 2025 | 406.01 | 406.01 | 406.01 | 406.01 | 403.38 | -3.40% | 17,143 |
| Sep 2, 2025 | 423.00 | 423.00 | 420.31 | 420.31 | 414.42 | 5.08% | 1,253 |
| Sep 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 394.40 | -5.07% | 10 |
| Aug 29, 2025 | 421.36 | 421.36 | 421.36 | 421.36 | 415.46 | 2.58% | 405 |
| Aug 28, 2025 | 413.00 | 413.00 | 410.78 | 410.78 | 405.03 | 0.36% | 133 |
| Aug 26, 2025 | 409.29 | 409.29 | 409.29 | 409.29 | 403.56 | 0.31% | 221 |
| Aug 22, 2025 | 407.50 | 408.01 | 407.50 | 408.01 | 402.30 | 3.03% | 5,025 |
| Aug 14, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 390.45 | 1.86% | 101 |
| Aug 12, 2025 | 388.78 | 388.78 | 388.78 | 388.78 | 383.33 | -1.46% | 1,000 |
| Aug 7, 2025 | 394.55 | 394.55 | 394.55 | 394.55 | 389.02 | -6.79% | 1,001 |
| Jul 29, 2025 | 423.61 | 423.61 | 423.30 | 423.30 | 417.37 | -0.75% | 106 |
| Jul 28, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | 420.53 | 2.03% | 2,001 |
| Jul 25, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 412.15 | 0.72% | 9 |
| Jul 24, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 409.19 | 3.75% | 18 |
| Jul 23, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | 394.41 | 1.63% | 14 |
| Jul 22, 2025 | 393.60 | 393.60 | 393.60 | 393.60 | 388.09 | -2.10% | 10 |
| Jul 17, 2025 | 402.04 | 402.04 | 402.04 | 402.04 | 396.41 | 1.94% | 13 |
| Jul 16, 2025 | 397.19 | 397.19 | 394.37 | 394.37 | 388.85 | -3.81% | 5,852 |
| Jul 15, 2025 | 409.75 | 410.00 | 409.75 | 410.00 | 404.26 | -4.10% | 21 |
| Jul 11, 2025 | 425.01 | 427.54 | 425.01 | 427.54 | 421.55 | 4.61% | 24 |
| Jul 9, 2025 | 409.00 | 409.33 | 408.70 | 408.70 | 402.98 | 5.61% | 195 |
| Jul 7, 2025 | 400.00 | 400.00 | 387.00 | 387.00 | 381.58 | -2.56% | 64 |
| Jul 3, 2025 | 404.60 | 404.60 | 397.15 | 397.15 | 391.59 | -2.41% | 78 |
| Jul 2, 2025 | 398.50 | 406.95 | 398.50 | 406.95 | 401.25 | 2.09% | 18,157 |
| Jul 1, 2025 | 401.25 | 401.25 | 398.61 | 398.61 | 393.03 | 3.54% | 7,602 |
| Jun 27, 2025 | 389.00 | 389.00 | 385.00 | 385.00 | 379.61 | -1.49% | 2,557 |
| Jun 26, 2025 | 389.56 | 395.00 | 389.56 | 390.83 | 385.36 | 1.99% | 2,916 |
| Jun 25, 2025 | 388.01 | 388.50 | 383.20 | 383.20 | 377.83 | -2.99% | 2,663 |
| Jun 24, 2025 | 395.00 | 395.00 | 394.99 | 395.00 | 389.47 | -0.75% | 91 |
| Jun 23, 2025 | 397.75 | 398.00 | 397.75 | 398.00 | 392.43 | -6.28% | 5,444 |
| Jun 18, 2025 | 424.65 | 424.65 | 424.65 | 424.65 | 418.70 | -3.49% | 6 |
| Jun 16, 2025 | 439.99 | 439.99 | 439.99 | 439.99 | 433.83 | - | 10 |
| Jun 13, 2025 | 432.00 | 440.00 | 432.00 | 440.00 | 433.84 | 5.77% | 2,294 |
| Jun 10, 2025 | 398.50 | 416.55 | 398.50 | 416.00 | 410.17 | 4.39% | 25,132 |
| Jun 9, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 392.92 | 0.63% | 36 |