Halliburton Company - HAL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.86	23.53	23.53	23.86	23.53	213
November 06, 2025	24.21	23.85	23.85	24.21	23.82	523
November 05, 2025	23.39	23.64	23.64	23.64	23.39	1,224
November 04, 2025	23.44	23.53	23.53	23.84	23.36	1,856
November 03, 2025	23.49	23.71	23.71	23.71	23.28	1,279
October 31, 2025	23.36	23.15	23.15	23.57	23.14	7,706
October 30, 2025	23.58	23.73	23.73	23.83	23.55	515
October 29, 2025	23.5	23.47	23.47	23.5	23.47	18
October 28, 2025	23.05	22.89	22.89	23.05	22.89	182
October 27, 2025	22.98	23.38	23.38	23.42	22.98	355
October 24, 2025	23.66	23.32	23.32	23.66	23.25	2,103
October 23, 2025	22.8	23.41	23.41	23.41	22.8	2,599
October 22, 2025	22.02	22.76	22.76	22.76	21.9	5,360
October 21, 2025	19.22	21.14	21.14	21.21	19.22	3,643
October 20, 2025	19.17	19.22	19.22	19.22	19.06	1,224
October 17, 2025	18.48	18.99	18.99	18.99	18.48	1,075
October 16, 2025	19.35	19.45	19.45	19.45	19.35	120
October 15, 2025	19.28	19.16	19.16	20	19.16	7,869
October 14, 2025	19.3	19.35	19.35	19.35	19.09	3,085
October 13, 2025	19.41	19.4	19.4	19.43	19.1	1,427
October 10, 2025	20	19.54	19.54	20	19.54	731
October 09, 2025	20.55	20.42	20.42	20.94	20.42	730
October 08, 2025	20.85	20.55	20.55	21	20.55	441
October 07, 2025	20.89	20.46	20.46	20.94	20.46	2,065
October 06, 2025	20.93	20.88	20.88	21.06	20.75	2,657
October 03, 2025	20.81	20.74	20.74	21.08	20.72	1,295
October 02, 2025	21.25	21.08	21.08	21.25	21.02	492
October 01, 2025	20.89	21.14	21.14	21.14	20.75	907
September 30, 2025	21.36	20.73	20.73	21.36	20.5	11,213
September 29, 2025	21.47	21.28	21.28	21.52	20.91	1,811
September 26, 2025	21.31	21.68	21.68	21.79	21	1,145
September 25, 2025	20.99	21.12	21.12	21.12	20.73	2,597
September 24, 2025	20.34	20.93	20.93	21.31	20.34	3,341
September 23, 2025	19.24	20.72	20.72	20.77	19.24	3,338
September 22, 2025	18.72	18.73	18.73	18.73	18.72	48
September 19, 2025	18.85	18.85	18.85	18.85	18.85	466
September 18, 2025	18.86	18.85	18.85	19.24	18.82	466
September 17, 2025	18.85	18.98	18.98	18.98	18.85	130
September 16, 2025	18.44	18.61	18.61	18.72	18.39	1,238
September 15, 2025	19.19	18.73	18.73	19.19	18.73	80
September 12, 2025	18.94	19.12	19.12	19.12	18.94	5
September 11, 2025	19.19	19.2	19.2	19.2	19.19	828
September 10, 2025	18.68	18.68	18.68	18.8	18.66	828
September 09, 2025	18.88	18.81	18.81	18.94	18.81	239
September 08, 2025	18.92	18.54	18.54	19.07	18.38	3,122
September 05, 2025	19.06	18.86	18.86	19.28	18.86	3,321
September 04, 2025	18.53	18.46	18.46	18.53	18.46	875
September 03, 2025	19.18	18.64	18.64	19.18	18.64	270
September 02, 2025	19.51	19.22	19.22	19.65	19.17	3,044
September 01, 2025	19.5	19.78	19.78	19.8	19.16	4,855
August 29, 2025	19.25	19.4	19.4	19.55	19.25	984
August 28, 2025	19.4	19.05	19.05	19.4	18.91	654
August 27, 2025	18.64	19.03	19.03	19.2	18.64	2,220
August 26, 2025	19.19	18.81	18.81	19.19	18.81	430
August 25, 2025	19	19.22	19.22	19.22	18.94	503
August 22, 2025	18.49	18.95	18.95	18.99	18.46	1,565
August 21, 2025	18.18	18.19	18.19	18.19	17.94	2,842
August 20, 2025	18.05	17.97	17.97	18.49	17.97	2,901
August 19, 2025	18.27	18.28	18.28	18.38	18.2	767
August 18, 2025	18.1	18.34	18.34	18.34	18.1	99

Halliburton Company (HAL.DE) XETRA