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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.57	35.1	35.1	35.83	34.61	33,718
February 19, 2026	35.1	35.19	35.19	35.6	34.84	21,010
February 18, 2026	33.58	34.6	34.6	34.81	33.42	10,814
February 17, 2026	34.24	33.56	33.56	34.57	33.11	17,000
February 16, 2026	34.12	34.12	34.12	34.12	34.12	417
February 13, 2026	34.5	34.12	34.12	34.5	33.84	10,484
February 12, 2026	35.19	34.2	34.2	35.35	33.62	22,762
February 11, 2026	34.2	34.8	34.8	35.24	33.91	19,624
February 10, 2026	35.1	33.82	33.82	35.5	33.81	17,053
February 09, 2026	34.99	35.04	35.04	35.1	34.6	12,516
February 06, 2026	33.7	34.93	34.94	35.15	33.6	22,169
February 05, 2026	34.5	33.7	33.7	34.51	33.02	27,205
February 04, 2026	33.88	34.26	34.26	34.73	33.62	19,215
February 03, 2026	32.7	33.35	33.35	33.7	32.32	32,414
February 02, 2026	31.99	33.13	33.13	33.27	31.7	31,584
January 30, 2026	33.44	33.14	33.14	33.87	32.5	20,408
January 29, 2026	34.03	34	33.98	35	33.56	26,014
January 28, 2026	34.5	33.33	33.33	34.56	32.99	15,174
January 27, 2026	34	34.01	34.01	34.87	33.98	12,545
January 26, 2026	34.51	34.13	34.13	34.76	33.86	31,543
January 23, 2026	33.8	34.6	34.6	35.55	33.73	28,797
January 22, 2026	33.63	33.68	33.68	33.69	32.65	5,935
January 21, 2026	32.35	33.16	33.16	33.77	32.17	50,695
January 20, 2026	32.07	32.68	32.68	32.76	31.59	64,030
January 16, 2026	32.84	32.59	32.59	33.43	32.35	39,380
January 15, 2026	32.97	32.7	32.67	33.5	32.25	18,409
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

Halliburton Company (0R23.L) LSE