Halliburton Company - 0R23.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.75	25.43	25.43	25.63	24.75	32,660
September 25, 2025	24.51	24.52	24.52	24.71	24.18	29,774
September 24, 2025	24.39	24.49	24.49	25.04	24.39	49,736
September 23, 2025	22.95	24.13	24.13	24.86	22.92	160,984
September 22, 2025	22.42	22.14	22.14	22.42	22.02	20,835
September 19, 2025	22.36	22.22	22.22	22.6	22.12	19,917
September 18, 2025	22.41	22.47	22.47	22.67	22.08	32,113
September 17, 2025	22.25	22.72	22.72	22.84	22.06	57,422
September 16, 2025	21.9	22.23	22.23	22.46	21.64	9,790
September 15, 2025	22.34	21.88	21.88	22.44	21.83	12,281
September 12, 2025	22.5	22.31	22.31	22.64	22.31	9,812
September 11, 2025	22.51	22.54	22.54	22.69	22.31	19,621
September 10, 2025	21.75	22.17	22.17	22.42	21.62	10,829
September 09, 2025	21.93	21.94	21.94	22.18	21.87	10,336
September 08, 2025	22.07	21.57	21.57	22.11	21.5	19,757
September 05, 2025	22.43	22.08	22.1	22.53	21.98	2,756
September 04, 2025	21.61	22.36	22.36	22.44	21.47	9,261
September 03, 2025	22.35	21.72	21.72	22.5	21.67	18,723
September 02, 2025	22.67	22.54	22.37	22.73	22.32	42,231
August 29, 2025	22.52	22.85	22.67	22.85	22.52	4,714
August 28, 2025	22.37	22.19	22.02	22.39	22.08	3,779
August 27, 2025	21.82	22.33	22.16	22.44	21.82	19,093
August 26, 2025	22.16	21.89	21.72	22.24	21.8	13,267
August 22, 2025	21.42	22.2	22.03	22.4	21.41	10,379
August 21, 2025	21.05	21.27	21.1	21.27	20.8	2,057
August 20, 2025	21.17	21	21	21.26	20.81	25,782
August 19, 2025	21.3	21.06	21.06	21.57	21.04	22,452
August 18, 2025	21.16	21.53	21.53	21.53	20.95	21,749
August 15, 2025	21.27	21.36	21.36	21.48	21.27	12,671
August 14, 2025	21	20.94	20.94	21	20.59	3,978
August 13, 2025	20.89	20.94	20.94	21.07	20.83	1,328
August 12, 2025	20.66	20.97	20.97	21.08	20.58	13,891
August 11, 2025	20.99	20.4	20.4	21.08	20.4	9,282
August 08, 2025	21.1	20.81	20.81	21.33	20.7	72,060
August 07, 2025	21.01	21.05	21.05	21.76	21.01	21,667
August 06, 2025	21.96	21.65	21.65	22.18	21.6	27,837
August 05, 2025	21.62	21.66	21.66	21.94	21.28	14,291
August 04, 2025	21.72	21.71	21.71	21.81	21.52	4,374
August 01, 2025	22.11	21.73	21.74	22.24	21.28	35,857
July 31, 2025	22.22	22.31	22.31	22.71	22.17	67,879
July 30, 2025	18.2	22.6	22.6	22.97	18.2	66,300
July 29, 2025	22.76	22.8	22.8	22.98	22.61	31,399
July 28, 2025	22.45	22.87	22.87	22.91	22.45	42,213
July 25, 2025	22.43	22.58	22.58	22.58	22.08	9,174
July 24, 2025	22	22.31	22.31	22.39	21.77	18,441
July 23, 2025	21.55	22.08	22.08	22.15	21.45	106,743
July 22, 2025	21.15	21.43	21.43	21.43	20.23	44,678
July 21, 2025	21.34	21.08	21.08	21.55	21.07	19,429
July 18, 2025	21.75	21.17	21.17	21.84	21.06	7,344
July 17, 2025	21.08	21.44	21.44	21.47	21.05	4,873
July 16, 2025	21.44	21.11	21.11	21.59	21	15,532
July 15, 2025	22.04	21.57	21.57	22.11	21.46	48,536
July 14, 2025	23.09	22.1	22.1	23.17	21.92	39,549
July 11, 2025	22.27	23	23	23.06	22.02	130,583
July 10, 2025	22	22.22	22.22	22.42	21.72	49,420
July 09, 2025	22.25	22.03	22.03	22.25	21.91	7,837
July 08, 2025	20.95	22.2	22.2	22.3	20.95	38,680
July 07, 2025	21.27	20.82	20.82	21.48	20.8	31,220
July 03, 2025	21.77	21.54	21.54	21.77	21.47	32,397
July 02, 2025	21.5	21.55	21.55	21.73	21.08	73,444

Halliburton Company (0R23.L) LSE