Halliburton Company (VIE:HAL)
Austria
· Delayed Price · Currency is EUR 34.72
+0.34 (0.99%)
Last updated: Apr 28, 2026, 1:00 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.44 | 34.95 | 34.44 | 34.71 | 34.71 | 0.96% | - |
| Apr 27, 2026 | 34.51 | 34.51 | 34.36 | 34.38 | 34.38 | 1.51% | - |
| Apr 24, 2026 | 34.07 | 34.07 | 33.87 | 33.87 | 33.87 | -0.65% | - |
| Apr 23, 2026 | 33.39 | 34.09 | 33.39 | 34.09 | 34.09 | 1.61% | - |
| Apr 22, 2026 | 32.34 | 33.55 | 32.34 | 33.55 | 33.55 | 3.14% | - |
| Apr 21, 2026 | 31.35 | 32.53 | 31.35 | 32.53 | 32.53 | 2.49% | 3 |
| Apr 20, 2026 | 32.08 | 32.08 | 31.17 | 31.74 | 31.74 | 2.22% | - |
| Apr 17, 2026 | 32.42 | 32.42 | 30.28 | 31.05 | 31.05 | -3.93% | - |
| Apr 16, 2026 | 31.94 | 32.32 | 31.89 | 32.32 | 32.32 | 0.94% | - |
| Apr 15, 2026 | 31.79 | 32.03 | 31.77 | 32.02 | 32.02 | -0.28% | - |
| Apr 14, 2026 | 32.65 | 32.65 | 32.11 | 32.11 | 32.11 | -1.86% | - |
| Apr 13, 2026 | 32.75 | 32.86 | 32.71 | 32.72 | 32.72 | 2.06% | - |
| Apr 10, 2026 | 32.15 | 32.40 | 32.06 | 32.06 | 32.06 | -1.20% | - |
| Apr 9, 2026 | 32.59 | 32.59 | 32.26 | 32.45 | 32.45 | 1.98% | - |
| Apr 8, 2026 | 31.34 | 31.89 | 31.18 | 31.82 | 31.82 | -3.49% | 190 |
| Apr 7, 2026 | 32.61 | 33.02 | 32.61 | 32.97 | 32.97 | -0.90% | - |
| Apr 2, 2026 | 33.73 | 33.73 | 33.27 | 33.27 | 33.27 | 0.94% | - |
| Apr 1, 2026 | 32.91 | 33.13 | 32.84 | 32.96 | 32.96 | -5.16% | - |
| Mar 31, 2026 | 34.33 | 34.76 | 34.32 | 34.76 | 34.76 | -1.33% | - |
| Mar 30, 2026 | 35.50 | 35.93 | 35.23 | 35.23 | 35.23 | 0.86% | 922 |
| Mar 27, 2026 | 33.80 | 34.93 | 33.80 | 34.93 | 34.93 | 1.53% | - |
| Mar 26, 2026 | 33.52 | 34.40 | 33.48 | 34.40 | 34.40 | 3.01% | - |
| Mar 25, 2026 | 32.63 | 33.40 | 32.63 | 33.40 | 33.40 | 1.47% | - |
| Mar 24, 2026 | 32.44 | 33.09 | 32.44 | 32.91 | 32.91 | 2.70% | - |
| Mar 23, 2026 | 31.97 | 32.36 | 31.73 | 32.05 | 32.05 | -0.23% | 125 |
| Mar 20, 2026 | 32.00 | 32.58 | 32.00 | 32.12 | 32.12 | - | - |
| Mar 19, 2026 | 31.60 | 32.12 | 31.60 | 32.12 | 32.12 | 2.49% | - |
| Mar 18, 2026 | 30.89 | 31.34 | 30.60 | 31.34 | 31.34 | 1.57% | - |
| Mar 17, 2026 | 29.77 | 30.96 | 29.70 | 30.86 | 30.86 | 4.17% | - |
| Mar 16, 2026 | 29.63 | 29.87 | 29.54 | 29.62 | 29.62 | -0.72% | - |
| Mar 13, 2026 | 30.67 | 30.67 | 29.84 | 29.84 | 29.84 | -2.48% | - |
| Mar 12, 2026 | 31.12 | 31.25 | 30.48 | 30.60 | 30.60 | 0.38% | - |
| Mar 11, 2026 | 30.29 | 30.84 | 30.29 | 30.48 | 30.48 | 0.54% | - |
| Mar 10, 2026 | 29.63 | 30.32 | 29.51 | 30.32 | 30.32 | 2.73% | - |
| Mar 9, 2026 | 30.02 | 30.02 | 29.32 | 29.51 | 29.51 | -0.19% | - |
| Mar 6, 2026 | 29.56 | 29.86 | 29.56 | 29.57 | 29.57 | 0.85% | - |
| Mar 5, 2026 | 29.75 | 29.75 | 29.32 | 29.32 | 29.32 | -0.66% | - |
| Mar 4, 2026 | 30.42 | 30.42 | 29.51 | 29.51 | 29.51 | -4.78% | - |
| Mar 2, 2026 | 32.73 | 32.73 | 30.99 | 30.99 | 30.84 | 2.62% | - |
| Feb 27, 2026 | 30.29 | 30.58 | 30.20 | 30.20 | 30.06 | -0.95% | - |
| Feb 26, 2026 | 29.70 | 30.49 | 29.48 | 30.49 | 30.35 | 3.67% | - |
| Feb 25, 2026 | 30.15 | 30.43 | 29.41 | 29.41 | 29.27 | -0.83% | 3 |
| Feb 24, 2026 | 30.10 | 30.11 | 29.66 | 29.66 | 29.51 | -0.27% | - |
| Feb 23, 2026 | 29.57 | 29.74 | 29.57 | 29.74 | 29.59 | 0.41% | - |
| Feb 20, 2026 | 30.15 | 30.19 | 29.62 | 29.62 | 29.47 | -1.05% | - |
| Feb 19, 2026 | 29.56 | 29.93 | 29.56 | 29.93 | 29.79 | 2.34% | - |
| Feb 18, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.11 | 3.47% | - |
| Feb 17, 2026 | 28.87 | 29.00 | 28.27 | 28.27 | 28.13 | -2.21% | - |
| Feb 16, 2026 | 28.90 | 28.95 | 28.73 | 28.91 | 28.77 | -0.17% | - |
| Feb 13, 2026 | 28.74 | 28.96 | 28.65 | 28.96 | 28.82 | -0.05% | 28 |
| Feb 12, 2026 | 29.66 | 29.68 | 28.97 | 28.97 | 28.83 | -1.55% | 4 |
| Feb 11, 2026 | 28.65 | 29.43 | 28.65 | 29.43 | 29.29 | 1.82% | - |
| Feb 10, 2026 | 29.44 | 29.47 | 28.90 | 28.90 | 28.76 | -1.10% | - |
| Feb 9, 2026 | 29.55 | 29.56 | 29.22 | 29.22 | 29.08 | -1.27% | - |
| Feb 6, 2026 | 28.61 | 29.60 | 28.61 | 29.60 | 29.45 | 4.47% | - |
| Feb 5, 2026 | 29.11 | 29.15 | 28.33 | 28.33 | 28.20 | -3.52% | - |
| Feb 4, 2026 | 28.53 | 29.37 | 28.53 | 29.37 | 29.23 | 3.87% | - |
| Feb 3, 2026 | 27.88 | 28.27 | 27.67 | 28.27 | 28.14 | 0.87% | 178 |
| Feb 2, 2026 | 27.14 | 28.03 | 26.60 | 28.03 | 27.89 | -1.13% | 514 |
| Jan 30, 2026 | 27.77 | 28.35 | 27.40 | 28.35 | 28.21 | -0.89% | - |
| Jan 29, 2026 | 28.43 | 28.75 | 28.10 | 28.60 | 28.46 | 1.73% | 838 |
| Jan 28, 2026 | 28.60 | 28.80 | 28.12 | 28.12 | 27.98 | -1.92% | - |
| Jan 27, 2026 | 28.66 | 29.03 | 28.66 | 28.67 | 28.53 | -0.28% | - |
| Jan 26, 2026 | 29.16 | 29.23 | 28.75 | 28.75 | 28.61 | -2.51% | - |
| Jan 23, 2026 | 28.92 | 29.52 | 28.92 | 29.49 | 29.35 | 3.86% | 20 |
| Jan 22, 2026 | 28.59 | 28.64 | 28.39 | 28.39 | 28.26 | -0.79% | - |
| Jan 21, 2026 | 27.60 | 28.62 | 27.60 | 28.62 | 28.48 | 3.49% | - |
| Jan 20, 2026 | 27.33 | 27.82 | 27.22 | 27.65 | 27.52 | 1.15% | - |
| Jan 19, 2026 | 27.52 | 27.52 | 27.34 | 27.34 | 27.21 | -2.93% | - |
| Jan 16, 2026 | 28.28 | 28.43 | 28.16 | 28.16 | 28.03 | -0.25% | - |
| Jan 15, 2026 | 28.34 | 28.34 | 28.18 | 28.23 | 28.10 | -0.91% | - |
| Jan 14, 2026 | 27.94 | 28.49 | 27.94 | 28.49 | 28.36 | 1.68% | - |
| Jan 13, 2026 | 27.50 | 28.02 | 27.49 | 28.02 | 27.89 | 2.43% | - |
| Jan 12, 2026 | 28.09 | 28.27 | 27.36 | 27.36 | 27.23 | -1.78% | - |
| Jan 9, 2026 | 27.86 | 28.02 | 27.85 | 27.85 | 27.72 | 3.90% | - |
| Jan 8, 2026 | 26.11 | 26.81 | 26.11 | 26.81 | 26.68 | 1.90% | 190 |
| Jan 7, 2026 | 26.51 | 26.92 | 26.31 | 26.31 | 26.18 | - | 75 |
| Jan 6, 2026 | 27.60 | 27.67 | 26.31 | 26.31 | 26.18 | -4.80% | - |
| Jan 5, 2026 | 28.02 | 28.44 | 27.16 | 27.63 | 27.50 | 11.61% | 481 |
| Jan 2, 2026 | 24.15 | 24.76 | 24.15 | 24.76 | 24.64 | 2.72% | - |
| Dec 30, 2025 | 23.98 | 24.10 | 23.98 | 24.10 | 23.99 | 0.90% | 1,200 |
| Dec 29, 2025 | 23.81 | 23.96 | 23.81 | 23.89 | 23.77 | 0.27% | - |
| Dec 23, 2025 | 23.90 | 24.10 | 23.82 | 23.82 | 23.71 | -0.44% | - |
| Dec 22, 2025 | 23.84 | 23.93 | 23.69 | 23.93 | 23.81 | 0.63% | - |
| Dec 19, 2025 | 23.41 | 23.78 | 23.41 | 23.78 | 23.66 | 1.17% | - |
| Dec 18, 2025 | 23.65 | 23.65 | 23.49 | 23.50 | 23.39 | 0.90% | - |
| Dec 17, 2025 | 23.47 | 23.58 | 23.29 | 23.29 | 23.18 | 1.33% | - |
| Dec 16, 2025 | 24.07 | 24.07 | 22.99 | 22.99 | 22.88 | -4.39% | - |
| Dec 15, 2025 | 24.48 | 24.48 | 24.04 | 24.04 | 23.93 | -1.07% | - |
| Dec 12, 2025 | 24.94 | 25.11 | 24.30 | 24.30 | 24.19 | -2.68% | - |
| Dec 11, 2025 | 24.68 | 24.97 | 24.61 | 24.97 | 24.85 | 0.97% | - |
| Dec 10, 2025 | 24.56 | 24.73 | 24.52 | 24.73 | 24.61 | 0.55% | - |
| Dec 9, 2025 | 24.07 | 24.60 | 23.92 | 24.60 | 24.48 | 1.38% | - |
| Dec 8, 2025 | 24.37 | 24.41 | 24.21 | 24.26 | 24.15 | -0.47% | - |
| Dec 5, 2025 | 23.87 | 24.38 | 23.87 | 24.38 | 24.26 | 2.57% | - |
| Dec 4, 2025 | 23.54 | 23.77 | 23.46 | 23.77 | 23.65 | 1.97% | - |
| Dec 3, 2025 | 23.06 | 23.31 | 23.06 | 23.31 | 23.19 | 1.39% | - |
| Dec 1, 2025 | 22.66 | 22.99 | 22.60 | 22.99 | 22.73 | 1.06% | - |
| Nov 28, 2025 | 22.37 | 22.75 | 22.28 | 22.75 | 22.49 | 2.09% | - |
| Nov 27, 2025 | 22.32 | 22.32 | 22.27 | 22.28 | 22.03 | -0.31% | - |