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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	21.3	22.21	22.21	22.4	21.3	26,189
October 16, 2025	22.53	21.5	21.5	22.67	21.5	10,295
October 15, 2025	22.62	22.43	22.43	23	22.12	6,342
October 14, 2025	22.03	22.53	22.53	22.66	21.95	19,261
October 13, 2025	22.3	22.58	22.58	22.58	21.83	10,576
October 10, 2025	23.41	22.26	22.26	23.41	22.17	23,592
October 09, 2025	23.9	23.19	23.19	24.3	23.19	19,262
October 08, 2025	23.84	23.87	23.87	24.29	23.76	20,375
October 07, 2025	24.36	23.84	23.84	24.61	23.7	21,563
October 06, 2025	24.37	24.41	24.41	24.6	24.18	18,681
October 03, 2025	24.72	24.35	24.35	24.79	24.35	15,943
October 02, 2025	24.97	24.45	24.45	25.09	24.41	32,567
October 01, 2025	24.54	24.9	24.9	25.06	24.53	17,995
September 30, 2025	24.53	24.3	24.3	24.6	24.05	41,762
September 29, 2025	25.25	25.11	25.11	25.25	24.49	28,525
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

Halliburton Company (0R23.L) LSE