Skip to main content
Halliburton Company (SWX:HAL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
31.83
+0.43 (1.37%)
At close: Apr 28, 2026

Halliburton Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202631.4031.4031.4031.4031.401.26%-
Apr 24, 202631.0131.0131.0131.0131.01--
Apr 23, 202631.0131.0131.0131.0131.011.51%-
Apr 22, 202630.5530.5530.5530.5530.553.10%-
Apr 21, 202629.6329.6329.6329.6329.632.53%-
Apr 20, 202628.9028.9028.9028.9028.900.45%-
Apr 17, 202628.7728.7728.7728.7728.77-3.10%-
Apr 16, 202629.6929.6929.6929.6929.69--
Apr 15, 202629.6929.6929.6929.6929.69-0.17%-
Apr 14, 202629.7429.7429.7429.7429.74-0.80%-
Apr 13, 202629.9829.9829.9829.9829.980.71%-
Apr 10, 202629.7729.7729.7729.7729.77--
Apr 9, 202629.7729.7729.7729.7729.770.85%-
Apr 8, 202629.5229.5229.5229.5229.52-3.40%-
Apr 7, 202630.5630.5630.5630.5630.56--
Apr 2, 202630.5630.5630.5630.5630.56--
Apr 1, 202630.5630.5630.5630.5630.56-4.68%-
Mar 31, 202632.0632.0632.0632.0632.06--
Mar 30, 202632.0632.0632.0632.0632.060.63%-
Mar 27, 202631.8631.8631.8631.8631.861.92%-
Mar 26, 202631.2631.2631.2631.2631.262.96%-
Mar 25, 202630.3630.3630.3630.3630.361.30%-
Mar 24, 202629.9729.9729.9729.9729.972.88%-
Mar 23, 202629.1329.1329.1329.1329.13--
Mar 20, 202629.1329.1329.1329.1329.13--
Mar 19, 202629.1329.1329.1329.1329.133.08%-
Mar 18, 202628.2628.2628.2628.2628.261.91%-
Mar 17, 202627.7327.7327.7327.7327.732.74%-
Mar 16, 202626.9926.9926.9926.9926.99-0.44%-
Mar 13, 202627.1127.1127.1127.1127.11-1.56%-
Mar 12, 202627.5427.5427.5427.5427.540.69%-
Mar 11, 202627.3527.3527.3527.3527.350.44%-
Mar 10, 202627.2327.2327.2327.2327.231.95%-
Mar 9, 202626.7126.7126.7126.7126.71--
Mar 6, 202626.7126.7126.7126.7126.71--
Mar 5, 202626.7126.7126.7126.7126.71-0.78%-
Mar 4, 202626.9226.9226.9226.9226.92-3.20%-
Mar 3, 202627.8127.8127.8127.8127.68-1.14%-
Mar 2, 202628.1328.1328.1328.1328.001.85%-
Feb 27, 202627.6227.6227.6227.6227.49-0.14%-
Feb 26, 202627.6627.6627.6627.6627.532.33%-
Feb 25, 202627.0327.0327.0327.0326.90-0.30%-
Feb 24, 202627.1127.1127.1127.1126.98--
Feb 23, 202627.1127.1127.1127.1126.98--
Feb 20, 202627.1127.1127.1127.1126.98--
Feb 19, 202627.1127.1127.1127.1126.982.22%-
Feb 18, 202626.5226.5226.5226.5226.392.08%-
Feb 17, 202625.9825.9825.9825.9825.86-2.15%-
Feb 16, 202626.5526.5526.5526.5526.42--
Feb 13, 202626.5526.5526.5526.5526.42-0.34%-
Feb 12, 202626.6426.6426.6426.6426.51-0.52%-
Feb 11, 202626.7826.7826.7826.7826.651.02%-
Feb 10, 202626.5126.5126.5126.5126.38-1.38%-
Feb 9, 202626.8826.8826.8826.8826.75-0.15%-
Feb 6, 202626.9226.9226.9226.9226.792.87%-
Feb 5, 202626.1726.1726.1726.1726.04-2.10%-
Feb 4, 202626.7326.7326.7326.7326.602.69%-
Feb 3, 202626.0326.0326.0326.0325.91--
Feb 2, 202626.0326.0326.0326.0325.91--
Jan 30, 202626.0326.0326.0326.0325.91--
Jan 29, 202626.0326.0326.0326.0325.91--
Jan 28, 202626.0326.0326.0326.0325.91-1.66%-
Jan 27, 202626.4726.4726.4726.4726.34-0.49%-
Jan 26, 202626.6026.6026.6026.6026.47-2.10%-
Jan 23, 202627.1727.1727.1727.1727.042.76%-
Jan 22, 202626.4426.4426.4426.4426.31--
Jan 21, 202626.4426.4426.4426.4426.312.56%-
Jan 20, 202625.7825.7825.7825.7825.66-0.15%-
Jan 19, 202625.8225.8225.8225.8225.70-1.97%-
Jan 16, 202626.3426.3426.3426.3426.21--
Jan 15, 202626.3426.3426.3426.3426.21--
Jan 14, 202626.3426.3426.3426.3426.211.46%-
Jan 13, 202625.9625.9625.9625.9625.841.49%-
Jan 12, 202625.5825.5825.5825.5825.46-0.81%-
Jan 9, 202625.7925.7925.7925.7925.673.91%-
Jan 8, 202624.8224.8224.8224.8224.700.73%-
Jan 7, 202624.6424.6424.6424.6424.52--
Jan 6, 202624.6424.6424.6424.6424.52-3.18%-
Jan 5, 202625.4525.4525.4525.4525.3315.00%-
Dec 30, 202522.1322.1322.1322.1322.02--
Dec 29, 202522.1322.1322.1322.1322.02--
Dec 23, 202522.1322.1322.1322.1322.02--
Dec 22, 202522.1322.1322.1322.1322.020.59%-
Dec 19, 202522.0022.0022.0022.0021.891.15%-
Dec 18, 202521.7521.7521.7521.7521.650.60%-
Dec 17, 202521.6221.6221.6221.6221.520.14%-
Dec 16, 202521.5921.5921.5921.5921.49-4.68%-
Dec 15, 202522.6522.6522.6522.6522.54-0.96%-
Dec 12, 202522.8722.8722.8722.8722.76-1.17%-
Dec 11, 202523.1423.1423.1423.1423.030.61%-
Dec 10, 202523.0023.0023.0023.0022.890.44%-
Dec 9, 202522.9022.9022.9022.9022.790.44%-
Dec 8, 202523.3123.3122.8022.8022.690.48%115
Dec 5, 202522.6922.6922.6922.6922.589.35%-
Dec 4, 202520.7520.7520.7520.7520.65--
Dec 3, 202520.7520.7520.7520.7520.65--
Dec 2, 202520.7520.7520.7520.7520.51--