Skip to main content
Halliburton Company (ETR:HAL)
Germany flag Germany · Delayed Price · Currency is EUR
29.45
+0.09 (0.31%)
Mar 6, 2026, 9:28 AM CET

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.5929.5929.3629.3629.36-0.27%704
Mar 4, 202630.3630.3929.4429.4429.44-3.43%5,458
Mar 3, 202631.4231.7530.1230.4930.34-1.50%3,593
Mar 2, 202632.5332.7629.9130.9530.802.59%10,135
Feb 27, 202630.2430.5330.0830.1730.02-0.95%3,860
Feb 26, 202629.7630.5229.7430.4630.313.46%849
Feb 25, 202630.6130.6129.4429.4429.30-0.69%6,696
Feb 24, 202630.2130.2129.6529.6529.50-0.25%5,297
Feb 23, 202629.4330.1029.4029.7229.580.32%4,810
Feb 20, 202630.1130.4029.6329.6329.48-0.90%2,371
Feb 19, 202629.5430.0029.5429.9029.752.21%2,435
Feb 18, 202628.5129.4528.4029.2529.113.32%13,742
Feb 17, 202628.9928.9928.2028.3128.17-1.75%1,836
Feb 16, 202629.1129.1128.6028.8228.68-0.40%4,830
Feb 13, 202628.8129.0728.6128.9328.790.09%1,789
Feb 12, 202629.5229.7028.9128.9128.77-1.93%1,326
Feb 11, 202628.7329.6328.7329.4829.332.17%374
Feb 10, 202629.6029.6028.6928.8528.71-1.27%4,434
Feb 9, 202629.5429.5429.2229.2229.08-1.13%885
Feb 6, 202628.4229.6228.4229.5629.413.94%3,612
Feb 5, 202628.9428.9428.2028.4428.30-3.30%2,664
Feb 4, 202628.6829.4128.3929.4129.263.94%6,257
Feb 3, 202627.8228.3127.7328.2928.151.00%5,924
Feb 2, 202627.0728.1626.6728.0127.88-1.25%8,439
Jan 30, 202627.8128.3727.4028.3728.23-0.60%3,518
Jan 29, 202628.3329.1228.3328.5428.401.55%6,985
Jan 28, 202628.6128.7728.1028.1027.96-1.89%2,602
Jan 27, 202628.9329.1328.6428.6428.50-0.42%1,902
Jan 26, 202629.1629.2728.6828.7628.62-2.66%3,043
Jan 23, 202628.8930.2128.7129.5529.404.33%12,456
Jan 22, 202628.4128.4127.9028.3228.18-1.10%4,216
Jan 21, 202627.8128.6627.4128.6428.503.49%6,572
Jan 20, 202627.3827.8827.0927.6727.540.97%4,423
Jan 19, 202627.8027.8027.2927.4127.27-2.53%2,227
Jan 16, 202628.4328.4827.9228.1227.98-0.43%2,438
Jan 15, 202628.2828.5227.8928.2428.10-0.93%3,937
Jan 14, 202627.9228.5427.9228.5028.361.69%1,668
Jan 13, 202627.4528.1027.4528.0327.892.66%5,648
Jan 12, 202628.0728.2027.2127.3027.17-2.01%9,193
Jan 9, 202627.6928.1727.6727.8627.733.68%12,125
Jan 8, 202626.0726.9326.0126.8726.741.95%4,582
Jan 7, 202626.5326.9226.1526.3626.230.25%9,936
Jan 6, 202627.6827.7026.2926.2926.16-4.19%16,765
Jan 5, 202628.3028.8626.9827.4427.3110.85%85,616
Jan 2, 202624.3024.7624.1024.7624.642.82%7,702
Dec 30, 202524.1924.1923.9224.0823.960.96%766
Dec 29, 202523.8523.8523.8523.8523.730.13%-
Dec 23, 202523.8223.8223.8223.8223.70-0.63%-
Dec 22, 202523.8924.2423.8723.9723.850.69%585
Dec 19, 202523.8023.8023.7023.8023.691.19%274
Dec 18, 202523.5223.5223.5223.5223.411.05%130
Dec 17, 202523.4623.6423.2823.2823.16-2.21%293
Dec 16, 202523.8023.8023.8023.8023.69-0.92%10
Dec 15, 202524.3824.4224.0224.0223.90-3.96%1,085
Dec 12, 202525.0125.0125.0125.0124.89--
Dec 11, 202524.5825.0124.5825.0124.891.17%3,248
Dec 10, 202524.4724.8524.4724.7224.600.24%485
Dec 9, 202524.0224.6623.9824.6624.541.86%1,092
Dec 8, 202524.5224.5224.2124.2124.09-0.60%666
Dec 5, 202523.8424.3623.7924.3624.242.59%457
Dec 4, 202523.5423.7423.4723.7423.631.54%2,579
Dec 3, 202522.8423.4822.8423.3823.272.21%439
Dec 2, 202522.9022.9022.5722.8822.62-0.63%409
Dec 1, 202522.8523.0222.4723.0222.761.21%3,313
Nov 28, 202522.5322.7622.2822.7522.492.32%290
Nov 27, 202522.3922.3922.1622.2321.98-0.60%259
Nov 26, 202522.1122.3722.0222.3722.111.27%1,898
Nov 25, 202522.3022.3021.9422.0921.84-1.23%654
Nov 24, 202522.4422.4422.1622.3622.11-2.82%760
Nov 20, 202523.2023.4523.0123.0122.75-0.30%2,373
Nov 19, 202523.0623.1322.8523.0822.820.74%1,861
Nov 18, 202522.8622.9922.7922.9122.65-2.37%326
Nov 17, 202523.5823.5823.4323.4723.202.44%904
Nov 14, 202523.3323.7722.9122.9122.65-3.44%5,450
Nov 13, 202523.1523.7223.0423.7223.450.13%925
Nov 12, 202524.4024.4023.6923.6923.43-3.48%728
Nov 11, 202523.9124.5523.1124.5524.273.07%3,473
Nov 10, 202524.0024.0723.6923.8223.551.23%1,965
Nov 7, 202523.8623.8623.5323.5323.26-1.36%213
Nov 6, 202524.2124.2123.8223.8523.580.89%523
Nov 5, 202523.3923.6423.3923.6423.380.49%1,224
Nov 4, 202523.4423.8423.3623.5323.26-0.76%1,856
Nov 3, 202523.4923.7123.2823.7123.442.42%1,279
Oct 31, 202523.3723.5723.1423.1522.89-2.47%7,706
Oct 30, 202523.5923.8423.5523.7323.461.11%515
Oct 29, 202523.5023.5023.4723.4723.212.56%18
Oct 28, 202523.0523.0522.8922.8922.63-2.10%182
Oct 27, 202522.9823.4322.9823.3823.110.26%355
Oct 24, 202523.6623.6623.2523.3223.05-0.38%2,103
Oct 23, 202522.8023.4122.8023.4123.142.83%2,599
Oct 22, 202522.0322.7621.9022.7622.517.66%5,360
Oct 21, 202519.2221.2119.2221.1420.9010.01%3,643
Oct 20, 202519.1719.2219.0619.2219.001.20%1,224
Oct 17, 202518.4818.9918.4818.9918.78-2.39%1,075
Oct 16, 202519.3519.4519.3519.4519.231.55%120
Oct 15, 202519.2820.0019.1619.1618.94-0.99%7,869
Oct 14, 202519.3019.3519.0919.3519.13-0.27%3,085
Oct 13, 202519.4119.4319.1019.4019.18-0.70%1,427
Oct 10, 202520.0020.0019.5419.5419.32-4.33%731
Oct 9, 202520.5520.9420.4220.4220.19-0.61%730