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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	20.39	21.17	21.17	21.62	20.09	52,834
June 30, 2025	20.67	20.56	20.56	20.72	20.43	8,491
June 27, 2025	20.7	20.63	20.63	20.81	20.57	4,612
June 26, 2025	20.41	20.62	20.62	20.84	20.32	4,524
June 25, 2025	20.59	20.29	20.29	20.74	20.29	15,748
June 24, 2025	20.67	20.92	20.92	21.08	20.33	27,944
June 23, 2025	22.87	21.22	21.22	24	21.08	60,302
June 20, 2025	22.38	22.11	22.11	22.48	22.1	41,638
June 18, 2025	23.16	22.5	22.5	23.19	22.33	45,066
June 17, 2025	23	23.29	23.29	23.46	23	17,408
June 16, 2025	23.16	23.02	23.02	23.9	22.48	19,194
June 13, 2025	22.51	22.82	22.82	23.44	22.34	93,979
June 12, 2025	22.3	22.01	22.01	22.3	21.7	22,618
June 11, 2025	21.74	21.83	21.83	22.15	16.26	46,134
June 10, 2025	21.15	21.87	21.87	22.03	21.15	30,762
June 09, 2025	20.69	21.09	21.09	21.11	20.56	30,632
June 06, 2025	20.3	20.47	20.47	20.66	20.24	15,051
June 05, 2025	20.05	20.2	20.2	20.23	19.96	5,320
June 04, 2025	20.4	19.97	19.97	20.58	19.85	8,010
June 03, 2025	19.9	20.57	20.4	20.64	19.75	16,346
June 02, 2025	19.98	20.08	19.91	20.13	19.6	6,875
May 30, 2025	19.84	19.58	19.47	19.87	19.45	4,324
May 29, 2025	20.42	20	20	20.42	19.77	3,134
May 28, 2025	20.09	20.08	20.08	20.33	19.93	1,451
May 27, 2025	20.05	19.99	19.99	20.41	19.71	35,147
May 23, 2025	19.6	19.85	19.85	19.85	19.44	7,621
May 22, 2025	19.85	19.93	19.69	20.1	19.4	24,104

Halliburton Company (0R23.L) LSE