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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	18.38	18.26	18.26	18.38	18.25	1,424
August 14, 2025	17.91	17.93	17.93	17.93	17.86	153
August 13, 2025	17.92	17.93	17.93	17.93	17.92	42
August 12, 2025	18.09	18	18	18.09	18	420
August 11, 2025	17.97	17.71	17.71	17.97	17.67	217
August 08, 2025	17.77	17.88	17.88	17.88	17.77	20
August 07, 2025	18.4	18.08	18.08	18.66	18.08	1,305
August 06, 2025	18.71	18.77	18.77	19	18.71	508
August 05, 2025	18.6	18.72	18.72	18.9	18.59	5,508
August 04, 2025	18.6	18.86	18.86	18.86	18.6	2,652
August 01, 2025	19.62	18.54	18.54	19.62	18.43	1,702
July 31, 2025	19.65	19.48	19.48	19.72	19.47	1,569
July 30, 2025	19.62	19.62	19.62	19.62	19.62	1,226
July 29, 2025	19.7	19.73	19.73	19.75	19.65	1,226
July 28, 2025	19.22	19.61	19.61	19.62	19.12	10,733
July 25, 2025	19.15	18.99	18.99	19.15	18.98	13,002
July 24, 2025	18.81	18.85	18.85	18.93	18.81	168
July 23, 2025	18.44	18.62	18.62	18.62	18.43	24
July 22, 2025	17.65	18.09	18.09	18.09	17.35	592
July 21, 2025	18.28	18.11	18.11	18.28	18.11	453
July 18, 2025	18.72	18.19	18.19	18.72	18.19	5,170
July 17, 2025	18.35	18.49	18.49	18.49	18.35	3,300
July 16, 2025	18.36	17.99	17.99	18.36	17.99	758
July 15, 2025	18.99	18.77	18.77	18.99	18.75	197
July 14, 2025	19.81	18.8	18.8	19.87	18.8	6,154
July 11, 2025	19.12	19.72	19.72	19.72	19.06	517
July 10, 2025	18.92	19.01	19.01	19.01	18.59	3,157
July 09, 2025	18.81	18.81	18.81	18.81	18.81	300
July 08, 2025	17.92	18.87	18.87	18.87	17.92	300
July 07, 2025	18.3	17.89	17.89	18.3	17.89	193

Halliburton Company (HAL.DE) XETRA