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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.62	33.17	33.17	33.46	32.56	24,666
January 13, 2026	32.05	32.91	32.91	32.95	32	20,076
January 12, 2026	32.8	31.66	31.66	33	31.64	38,804
January 09, 2026	32.46	32.37	32.37	32.71	32.17	38,027
January 08, 2026	30.38	32.16	32.16	32.18	30.33	39,202
January 07, 2026	30.99	30.62	30.62	31.52	30.22	39,841
January 06, 2026	32.52	30.86	30.86	32.52	30.68	60,337
January 05, 2026	32.55	31.88	32.83	34.67	30.77	244,101
January 02, 2026	28.36	29.75	29.75	29.76	28.22	26,499
December 31, 2025	28.5	28.36	28.36	28.77	28.27	1,697
December 30, 2025	28.25	28.62	28.62	28.69	28.15	1,487
December 29, 2025	28.16	28.09	28.09	28.4	27.94	10,326
December 24, 2025	28.15	28.04	28.04	28.59	28.04	2,002
December 23, 2025	28.34	28.08	28.08	28.4	27.94	1,892
December 22, 2025	27.81	28.1	28.1	28.6	27.8	6,303
December 19, 2025	27.56	27.87	27.87	27.9	27.3	7,527
December 18, 2025	27.42	27.45	27.45	27.74	27.27	9,079
December 17, 2025	27.59	27.43	27.43	27.7	27.34	10,251
December 16, 2025	28.37	27.28	27.28	28.37	26.78	28,895
December 15, 2025	28.56	28.29	28.29	28.57	28.14	13,449
December 12, 2025	29.66	28.44	28.44	29.66	28.39	7,080
December 11, 2025	28.85	29.24	29.24	29.61	28.75	18,283
December 10, 2025	28.47	29	29	29	28.45	19,498
December 09, 2025	27.99	28.47	28.47	28.69	27.49	8,859
December 08, 2025	28.31	28.27	28.27	28.54	27.93	16,349
December 05, 2025	27.8	28.51	28.51	28.54	27.68	25,368
December 04, 2025	27.49	27.71	27.71	27.93	27.26	4,380
December 03, 2025	27.1	27.26	27.26	27.42	26.84	9,723
December 02, 2025	26.76	26.76	26.76	26.89	26.06	22,403
December 01, 2025	26.52	26.87	26.87	26.96	26.22	16,555
November 28, 2025	26	26.25	26.25	26.4	25.64	6,709
November 27, 2025	25.85	25.85	25.85	25.85	25.85	128
November 26, 2025	25.75	26.06	26.01	26.21	25.51	5,980
November 25, 2025	25.63	25.52	25.52	25.75	25	10,132
November 24, 2025	25.91	25.93	25.9	25.94	25.4	74,317
November 21, 2025	25.5	25.13	25.13	25.63	24.99	8,051
November 20, 2025	26.67	25.64	25.64	27.03	25.5	20,950
November 19, 2025	26.82	26.4	26.4	26.82	26	14,886
November 18, 2025	26.75	26.83	26.83	26.86	26.16	14,746
November 17, 2025	27.38	26.9	26.9	27.56	26.89	4,565
November 14, 2025	27.09	27.3	27.3	27.8	26.58	18,462
November 13, 2025	26.9	27.36	27.36	27.64	26.81	10,470
November 12, 2025	28.03	27.15	27.15	28.17	27.1	16,737
November 11, 2025	27.61	28.36	28.36	28.65	26.32	24,649
November 10, 2025	28.01	27.62	27.62	28.01	27.2	32,322
November 07, 2025	27.52	27.41	27.41	27.68	27	5,589
November 06, 2025	27.33	27.51	27.51	28.1	27.13	33,604
November 05, 2025	27.06	27.3	27.3	27.43	26.75	6,691
November 04, 2025	26.93	26.91	26.91	27.41	26.68	34,759
November 03, 2025	27	27.39	27.39	27.52	26.77	11,160
October 31, 2025	27.15	26.84	26.84	27.23	26.6	10,857
October 30, 2025	27.43	27.2	27.2	27.63	27.1	8,900
October 29, 2025	26.4	27.39	27.39	27.52	26.4	25,160
October 28, 2025	26.48	26.63	26.63	26.9	26.44	10,637
October 27, 2025	26.78	26.94	26.94	27.32	26.55	17,332
October 24, 2025	27.17	26.67	26.67	27.53	26.66	29,649
October 23, 2025	26.22	27.21	27.21	27.38	26.22	41,553
October 22, 2025	25.25	25.82	25.82	26.51	25.25	68,934
October 21, 2025	22.74	24.93	24.93	24.98	22.62	101,462
October 20, 2025	22.28	22.51	22.51	22.63	22.22	40,541

Halliburton Company (0R23.L) LSE