Halliburton Company (SWX:HAL)
Switzerland
· Delayed Price · Currency is CHF 26.71
0.00 (0.00%)
At close: Mar 6, 2026
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | - |
| Mar 5, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.78% | - |
| Mar 4, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.20% | - |
| Mar 3, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.68 | -1.14% | - |
| Mar 2, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.00 | 1.85% | - |
| Feb 27, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.49 | -0.14% | - |
| Feb 26, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.53 | 2.33% | - |
| Feb 25, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.90 | -0.30% | - |
| Feb 24, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Feb 23, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Feb 20, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | - | - |
| Feb 19, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.98 | 2.22% | - |
| Feb 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.39 | 2.08% | - |
| Feb 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.86 | -2.15% | - |
| Feb 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | - | - |
| Feb 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | -0.34% | - |
| Feb 12, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.51 | -0.52% | - |
| Feb 11, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.65 | 1.02% | - |
| Feb 10, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.38 | -1.38% | - |
| Feb 9, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.75 | -0.15% | - |
| Feb 6, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.79 | 2.87% | - |
| Feb 5, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.04 | -2.10% | - |
| Feb 4, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.60 | 2.69% | - |
| Feb 3, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | - | - |
| Feb 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | - | - |
| Jan 30, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | - | - |
| Jan 29, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | - | - |
| Jan 28, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | -1.66% | - |
| Jan 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.34 | -0.49% | - |
| Jan 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | -2.10% | - |
| Jan 23, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.04 | 2.76% | - |
| Jan 22, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.31 | - | - |
| Jan 21, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.31 | 2.56% | - |
| Jan 20, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.66 | -0.15% | - |
| Jan 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.70 | -1.97% | - |
| Jan 16, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.21 | - | - |
| Jan 15, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.21 | - | - |
| Jan 14, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.21 | 1.46% | - |
| Jan 13, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.84 | 1.49% | - |
| Jan 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.46 | -0.81% | - |
| Jan 9, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.67 | 3.91% | - |
| Jan 8, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | 0.73% | - |
| Jan 7, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | - | - |
| Jan 6, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | -3.18% | - |
| Jan 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.33 | 15.00% | - |
| Dec 30, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.02 | - | - |
| Dec 29, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.02 | - | - |
| Dec 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.02 | - | - |
| Dec 22, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.02 | 0.59% | - |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | 1.15% | - |
| Dec 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.65 | 0.60% | - |
| Dec 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.52 | 0.14% | - |
| Dec 16, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.49 | -4.68% | - |
| Dec 15, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.54 | -0.96% | - |
| Dec 12, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.76 | -1.17% | - |
| Dec 11, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | 0.61% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | 0.44% | - |
| Dec 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.44% | - |
| Dec 8, 2025 | 23.31 | 23.31 | 22.80 | 22.80 | 22.69 | 0.48% | 115 |
| Dec 5, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.58 | 9.35% | - |
| Dec 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | - | - |
| Dec 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | - | - |
| Dec 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.51 | - | - |