Skip to main content
Halliburton Company (BVMF:HALI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
186.12
+1.85 (1.01%)
At close: Mar 5, 2026

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026186.12186.12186.12186.12186.120.68%2
Mar 2, 2026189.00191.00184.87184.87184.270.56%6
Feb 27, 2026183.84183.84183.84183.84183.240.49%200
Feb 25, 2026182.96182.96182.94182.94182.341.30%6
Feb 20, 2026181.72183.48180.54180.60180.01-0.62%130
Feb 18, 2026181.72181.72181.72181.72181.13-2
Feb 11, 2026181.72181.72181.72181.72181.13-1
Feb 9, 2026180.36181.72180.00181.72181.130.23%145
Feb 4, 2026175.00181.30175.00181.30180.713.60%95
Feb 3, 2026175.00175.00175.00175.00174.43-0.39%40
Feb 2, 2026175.68175.68175.68175.68175.110.62%2
Jan 30, 2026173.91174.59173.91174.59174.02-1.45%35
Jan 29, 2026175.44178.65175.44177.16176.581.87%246
Jan 28, 2026178.69178.69173.25173.91173.34-4.18%149
Jan 26, 2026180.72181.50179.30181.50180.91-1.25%108
Jan 23, 2026183.00188.00183.00183.80183.202.52%59
Jan 22, 2026177.49179.28177.49179.28178.704.18%206
Jan 20, 2026172.08172.08172.08172.08171.52-2.58%30
Jan 19, 2026176.63176.63176.63176.63176.050.55%10
Jan 16, 2026175.67175.67175.67175.67175.101.03%1
Jan 15, 2026175.50175.89173.88173.88173.31-2.42%45
Jan 14, 2026178.25180.00177.45178.20177.620.97%141
Jan 13, 2026172.21176.48172.21176.48175.913.64%285
Jan 12, 2026177.84177.84170.28170.28169.73-2.27%187
Jan 9, 2026176.12176.12172.72174.24173.670.48%225
Jan 8, 2026166.40173.40166.40173.40172.845.35%282
Jan 7, 2026167.93170.16164.60164.60164.06-1.00%26
Jan 6, 2026171.15174.26165.41166.26165.72-4.14%250
Jan 5, 2026174.24177.76172.10173.44172.887.36%1,338
Jan 2, 2026161.55161.55161.55161.55161.022.81%1
Dec 26, 2025157.14157.14157.14157.14156.631.00%7
Dec 22, 2025155.58155.58155.58155.58155.076.62%1
Dec 17, 2025145.92145.92145.92145.92145.44-2.00%4
Dec 16, 2025148.90148.90148.90148.90148.42-2.93%1
Dec 15, 2025153.40153.40153.40153.40152.90-2
Dec 8, 2025151.95153.40151.95153.40152.90-1.29%11
Dec 5, 2025155.16155.40155.16155.40154.8912.46%16
Nov 25, 2025138.18138.18138.18138.18137.09-2.28%11
Nov 24, 2025141.40141.40141.40141.40140.291.00%4
Nov 21, 2025139.83140.00139.83140.00138.90-0.10%500
Nov 19, 2025140.14140.14140.14140.14139.04-2.05%4
Nov 18, 2025143.08143.08143.08143.08141.961.19%7
Nov 17, 2025142.10142.10141.40141.40140.29-1.75%3
Nov 14, 2025143.92143.92143.92143.92142.79-0.87%45
Nov 13, 2025148.00148.00142.50145.19144.05-1.16%131
Nov 12, 2025146.90146.90146.90146.90145.75-0.04%1
Nov 10, 2025146.00146.96146.00146.96145.81-2.03%29
Nov 6, 2025150.00150.00150.00150.00148.823.02%1
Nov 3, 2025145.60145.60145.60145.60144.46-1.29%250
Oct 30, 2025147.50147.50147.50147.50146.340.72%1
Oct 27, 2025146.44146.44146.44146.44145.291.69%50
Oct 24, 2025144.00144.00144.00144.00142.87-1.67%34
Oct 23, 2025145.00147.28145.00146.44145.294.08%359
Oct 22, 2025140.00142.80140.00140.70139.604.31%15
Oct 21, 2025137.50137.50132.24134.88133.8212.51%136
Oct 17, 2025119.88119.88119.88119.88118.94-2.50%100
Oct 13, 2025122.95122.95122.95122.95121.98-3.20%200
Oct 9, 2025127.01127.01127.01127.01126.01-3.17%65
Oct 7, 2025131.17131.17131.17131.17130.141.00%15
Oct 6, 2025129.87129.87129.87129.87128.85-1.09%1
Oct 3, 2025131.30131.30131.30131.30130.27-0.10%5
Sep 29, 2025131.43131.43131.43131.43130.40-2.64%1
Sep 26, 2025135.00135.00135.00135.00133.942.21%1
Sep 25, 2025132.08132.08132.08132.08131.04-0.32%2
Sep 24, 2025130.00132.50130.00132.50131.463.00%2
Sep 23, 2025128.64128.64128.64128.64127.639.50%130
Sep 16, 2025117.48117.48117.48117.48116.56-1.71%1
Sep 10, 2025119.52119.52119.52119.52118.58-2.37%8