Halliburton Company (ETR:HAL)
Germany
· Delayed Price · Currency is EUR 34.76
+0.38 (1.11%)
Apr 28, 2026, 5:35 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.55 | 34.70 | 34.49 | 34.62 | - | 0.70% | 2,682 |
| Apr 27, 2026 | 34.33 | 34.61 | 34.33 | 34.38 | 34.38 | 1.42% | 2,206 |
| Apr 24, 2026 | 34.23 | 34.32 | 33.46 | 33.90 | 33.90 | -0.32% | 2,747 |
| Apr 23, 2026 | 33.51 | 34.01 | 33.39 | 34.01 | 34.01 | 1.13% | 1,988 |
| Apr 22, 2026 | 32.17 | 33.65 | 32.17 | 33.63 | 33.63 | 3.57% | 3,620 |
| Apr 21, 2026 | 31.44 | 32.77 | 31.33 | 32.47 | 32.47 | 2.30% | 7,192 |
| Apr 20, 2026 | 32.02 | 32.25 | 31.28 | 31.74 | 31.74 | 2.09% | 3,277 |
| Apr 17, 2026 | 32.35 | 32.35 | 30.52 | 31.09 | 31.09 | -3.81% | 13,348 |
| Apr 16, 2026 | 32.15 | 32.32 | 32.09 | 32.32 | 32.32 | 0.91% | 3,958 |
| Apr 15, 2026 | 31.61 | 32.30 | 31.61 | 32.03 | 32.03 | -0.25% | 8,918 |
| Apr 14, 2026 | 32.49 | 32.94 | 31.89 | 32.11 | 32.11 | -1.95% | 906 |
| Apr 13, 2026 | 32.77 | 33.04 | 32.52 | 32.75 | 32.75 | 2.18% | 2,275 |
| Apr 10, 2026 | 32.10 | 32.25 | 31.69 | 32.05 | 32.05 | -0.96% | 1,631 |
| Apr 9, 2026 | 32.32 | 32.85 | 32.32 | 32.36 | 32.36 | 1.76% | 1,269 |
| Apr 8, 2026 | 31.27 | 32.23 | 30.98 | 31.80 | 31.80 | -3.43% | 10,706 |
| Apr 7, 2026 | 32.70 | 33.31 | 32.57 | 32.93 | 32.93 | -0.95% | 1,984 |
| Apr 2, 2026 | 33.73 | 34.08 | 33.23 | 33.25 | 33.25 | 0.70% | 6,133 |
| Apr 1, 2026 | 33.20 | 33.36 | 32.43 | 33.02 | 33.02 | -5.02% | 7,556 |
| Mar 31, 2026 | 34.33 | 34.95 | 34.04 | 34.76 | 34.76 | -1.50% | 6,395 |
| Mar 30, 2026 | 35.11 | 36.09 | 35.10 | 35.29 | 35.29 | 0.93% | 3,379 |
| Mar 27, 2026 | 33.64 | 34.97 | 33.63 | 34.97 | 34.97 | 1.47% | 3,031 |
| Mar 26, 2026 | 33.50 | 34.46 | 33.50 | 34.46 | 34.46 | 3.20% | 3,457 |
| Mar 25, 2026 | 32.87 | 33.57 | 32.49 | 33.39 | 33.39 | 1.57% | 2,383 |
| Mar 24, 2026 | 32.50 | 33.15 | 32.34 | 32.88 | 32.88 | 2.26% | 6,122 |
| Mar 23, 2026 | 32.12 | 32.44 | 31.38 | 32.15 | 32.15 | 0.09% | 20,644 |
| Mar 20, 2026 | 32.12 | 32.56 | 31.89 | 32.12 | 32.12 | -0.02% | 6,225 |
| Mar 19, 2026 | 31.70 | 32.29 | 31.43 | 32.13 | 32.13 | 2.49% | 5,080 |
| Mar 18, 2026 | 30.57 | 31.35 | 30.46 | 31.35 | 31.35 | 1.37% | 1,487 |
| Mar 17, 2026 | 29.90 | 31.06 | 29.82 | 30.92 | 30.92 | 4.30% | 2,593 |
| Mar 16, 2026 | 29.89 | 29.97 | 29.21 | 29.65 | 29.65 | -0.67% | 2,933 |
| Mar 13, 2026 | 30.46 | 30.76 | 29.85 | 29.85 | 29.85 | -2.69% | 2,049 |
| Mar 12, 2026 | 30.88 | 31.40 | 30.53 | 30.67 | 30.67 | 0.34% | 1,659 |
| Mar 11, 2026 | 30.18 | 31.04 | 30.06 | 30.57 | 30.57 | 0.86% | 3,992 |
| Mar 10, 2026 | 29.80 | 30.42 | 29.50 | 30.31 | 30.31 | 2.66% | 1,838 |
| Mar 9, 2026 | 30.07 | 30.07 | 29.00 | 29.52 | 29.52 | -0.19% | 3,828 |
| Mar 6, 2026 | 29.45 | 29.89 | 29.45 | 29.58 | 29.58 | 0.73% | 3,323 |
| Mar 5, 2026 | 29.59 | 29.59 | 29.36 | 29.36 | 29.36 | -0.27% | 704 |
| Mar 4, 2026 | 30.36 | 30.39 | 29.44 | 29.44 | 29.44 | -3.43% | 5,458 |
| Mar 3, 2026 | 31.42 | 31.75 | 30.12 | 30.49 | 30.34 | -1.50% | 3,593 |
| Mar 2, 2026 | 32.53 | 32.76 | 29.91 | 30.95 | 30.80 | 2.59% | 10,135 |
| Feb 27, 2026 | 30.24 | 30.53 | 30.08 | 30.17 | 30.02 | -0.95% | 3,860 |
| Feb 26, 2026 | 29.76 | 30.52 | 29.74 | 30.46 | 30.31 | 3.46% | 849 |
| Feb 25, 2026 | 30.61 | 30.61 | 29.44 | 29.44 | 29.30 | -0.69% | 6,696 |
| Feb 24, 2026 | 30.21 | 30.21 | 29.65 | 29.65 | 29.50 | -0.25% | 5,297 |
| Feb 23, 2026 | 29.43 | 30.10 | 29.40 | 29.72 | 29.58 | 0.32% | 4,810 |
| Feb 20, 2026 | 30.11 | 30.40 | 29.63 | 29.63 | 29.48 | -0.90% | 2,371 |
| Feb 19, 2026 | 29.54 | 30.00 | 29.54 | 29.90 | 29.75 | 2.21% | 2,435 |
| Feb 18, 2026 | 28.51 | 29.45 | 28.40 | 29.25 | 29.11 | 3.32% | 13,742 |
| Feb 17, 2026 | 28.99 | 28.99 | 28.20 | 28.31 | 28.17 | -1.75% | 1,836 |
| Feb 16, 2026 | 29.11 | 29.11 | 28.60 | 28.82 | 28.68 | -0.40% | 4,830 |
| Feb 13, 2026 | 28.81 | 29.07 | 28.61 | 28.93 | 28.79 | 0.09% | 1,789 |
| Feb 12, 2026 | 29.52 | 29.70 | 28.91 | 28.91 | 28.77 | -1.93% | 1,326 |
| Feb 11, 2026 | 28.73 | 29.63 | 28.73 | 29.48 | 29.33 | 2.17% | 374 |
| Feb 10, 2026 | 29.60 | 29.60 | 28.69 | 28.85 | 28.71 | -1.27% | 4,434 |
| Feb 9, 2026 | 29.54 | 29.54 | 29.22 | 29.22 | 29.08 | -1.13% | 885 |
| Feb 6, 2026 | 28.42 | 29.62 | 28.42 | 29.56 | 29.41 | 3.94% | 3,612 |
| Feb 5, 2026 | 28.94 | 28.94 | 28.20 | 28.44 | 28.30 | -3.30% | 2,664 |
| Feb 4, 2026 | 28.68 | 29.41 | 28.39 | 29.41 | 29.26 | 3.94% | 6,257 |
| Feb 3, 2026 | 27.82 | 28.31 | 27.73 | 28.29 | 28.15 | 1.00% | 5,924 |
| Feb 2, 2026 | 27.07 | 28.16 | 26.67 | 28.01 | 27.88 | -1.25% | 8,439 |
| Jan 30, 2026 | 27.81 | 28.37 | 27.40 | 28.37 | 28.23 | -0.60% | 3,518 |
| Jan 29, 2026 | 28.33 | 29.12 | 28.33 | 28.54 | 28.40 | 1.55% | 6,985 |
| Jan 28, 2026 | 28.61 | 28.77 | 28.10 | 28.10 | 27.96 | -1.89% | 2,602 |
| Jan 27, 2026 | 28.93 | 29.13 | 28.64 | 28.64 | 28.50 | -0.42% | 1,902 |
| Jan 26, 2026 | 29.16 | 29.27 | 28.68 | 28.76 | 28.62 | -2.66% | 3,043 |
| Jan 23, 2026 | 28.89 | 30.21 | 28.71 | 29.55 | 29.40 | 4.33% | 12,456 |
| Jan 22, 2026 | 28.41 | 28.41 | 27.90 | 28.32 | 28.18 | -1.10% | 4,216 |
| Jan 21, 2026 | 27.81 | 28.66 | 27.41 | 28.64 | 28.50 | 3.49% | 6,572 |
| Jan 20, 2026 | 27.38 | 27.88 | 27.09 | 27.67 | 27.54 | 0.97% | 4,423 |
| Jan 19, 2026 | 27.80 | 27.80 | 27.29 | 27.41 | 27.27 | -2.53% | 2,227 |
| Jan 16, 2026 | 28.43 | 28.48 | 27.92 | 28.12 | 27.98 | -0.43% | 2,438 |
| Jan 15, 2026 | 28.28 | 28.52 | 27.89 | 28.24 | 28.10 | -0.93% | 3,937 |
| Jan 14, 2026 | 27.92 | 28.54 | 27.92 | 28.50 | 28.36 | 1.69% | 1,668 |
| Jan 13, 2026 | 27.45 | 28.10 | 27.45 | 28.03 | 27.89 | 2.66% | 5,648 |
| Jan 12, 2026 | 28.07 | 28.20 | 27.21 | 27.30 | 27.17 | -2.01% | 9,193 |
| Jan 9, 2026 | 27.69 | 28.17 | 27.67 | 27.86 | 27.73 | 3.68% | 12,125 |
| Jan 8, 2026 | 26.07 | 26.93 | 26.01 | 26.87 | 26.74 | 1.95% | 4,582 |
| Jan 7, 2026 | 26.53 | 26.92 | 26.15 | 26.36 | 26.23 | 0.25% | 9,936 |
| Jan 6, 2026 | 27.68 | 27.70 | 26.29 | 26.29 | 26.16 | -4.19% | 16,765 |
| Jan 5, 2026 | 28.30 | 28.86 | 26.98 | 27.44 | 27.31 | 10.85% | 85,616 |
| Jan 2, 2026 | 24.30 | 24.76 | 24.10 | 24.76 | 24.64 | 2.82% | 7,702 |
| Dec 30, 2025 | 24.19 | 24.19 | 23.92 | 24.08 | 23.96 | 0.96% | 766 |
| Dec 29, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.73 | 0.13% | - |
| Dec 23, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.70 | -0.63% | - |
| Dec 22, 2025 | 23.89 | 24.24 | 23.87 | 23.97 | 23.85 | 0.69% | 585 |
| Dec 19, 2025 | 23.80 | 23.80 | 23.70 | 23.80 | 23.69 | 1.19% | 274 |
| Dec 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.41 | 1.05% | 130 |
| Dec 17, 2025 | 23.46 | 23.64 | 23.28 | 23.28 | 23.16 | -2.21% | 293 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -0.92% | 10 |
| Dec 15, 2025 | 24.38 | 24.42 | 24.02 | 24.02 | 23.90 | -3.96% | 1,085 |
| Dec 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | - | - |
| Dec 11, 2025 | 24.58 | 25.01 | 24.58 | 25.01 | 24.89 | 1.17% | 3,248 |
| Dec 10, 2025 | 24.47 | 24.85 | 24.47 | 24.72 | 24.60 | 0.24% | 485 |
| Dec 9, 2025 | 24.02 | 24.66 | 23.98 | 24.66 | 24.54 | 1.86% | 1,092 |
| Dec 8, 2025 | 24.52 | 24.52 | 24.21 | 24.21 | 24.09 | -0.60% | 666 |
| Dec 5, 2025 | 23.84 | 24.36 | 23.79 | 24.36 | 24.24 | 2.59% | 457 |
| Dec 4, 2025 | 23.54 | 23.74 | 23.47 | 23.74 | 23.63 | 1.54% | 2,579 |
| Dec 3, 2025 | 22.84 | 23.48 | 22.84 | 23.38 | 23.27 | 2.21% | 439 |
| Dec 2, 2025 | 22.90 | 22.90 | 22.57 | 22.88 | 22.62 | -0.63% | 409 |
| Dec 1, 2025 | 22.85 | 23.02 | 22.47 | 23.02 | 22.76 | 1.21% | 3,313 |