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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.45	28.03	28.03	28.1	27.45	5,648
January 12, 2026	28.07	27.3	27.3	28.2	27.21	9,293
January 09, 2026	27.69	27.86	27.86	28.17	27.67	12,125
January 08, 2026	26.07	26.87	26.87	26.93	26.01	4,582
January 07, 2026	26.53	26.36	26.36	26.92	26.15	9,936
January 06, 2026	27.68	26.29	26.29	27.7	26.29	16,765
January 05, 2026	28.3	27.44	27.44	28.86	26.98	86,527
January 02, 2026	24.3	24.76	24.76	24.76	24.1	7,702
December 30, 2025	24.19	24.08	24.08	24.19	23.92	766
December 29, 2025	23.85	23.85	23.85	23.85	23.85	585
December 23, 2025	23.82	23.82	23.82	23.82	23.82	585
December 22, 2025	23.89	23.97	23.97	24.24	23.87	585
December 19, 2025	23.8	23.8	23.8	23.8	23.7	274
December 18, 2025	23.52	23.52	23.52	23.52	23.52	130
December 17, 2025	23.46	23.39	23.39	23.64	23.37	293
December 16, 2025	23.8	23.8	23.8	23.8	23.8	10
December 15, 2025	24.38	24.02	24.02	24.42	24.02	1,085
December 12, 2025	25.01	25.01	25.01	25.01	25.01	0
December 11, 2025	24.58	25.01	25.01	25.01	24.58	3,248
December 10, 2025	24.47	24.72	24.72	24.85	24.47	485
December 09, 2025	24.02	24.66	24.66	24.66	23.98	1,092
December 08, 2025	24.52	24.21	24.21	24.52	24.21	666
December 05, 2025	23.84	24.36	24.36	24.36	23.79	457
December 04, 2025	23.54	23.74	23.74	23.74	23.47	2,579
December 03, 2025	22.84	23.38	23.38	23.48	22.84	439
December 02, 2025	22.9	22.88	22.88	22.9	22.57	409
December 01, 2025	22.84	23.02	23.02	23.02	22.47	3,313
November 28, 2025	22.53	22.75	22.75	22.76	22.28	290
November 27, 2025	22.39	22.23	22.23	22.39	22.16	259
November 26, 2025	22.11	22.37	22.37	22.37	22.02	1,898
November 25, 2025	22.3	22.09	22.09	22.3	21.94	654
November 24, 2025	22.44	22.36	22.36	22.44	22.16	760
November 21, 2025	23.01	23.01	23.01	23.01	23.01	0
November 20, 2025	23.2	23.01	23.01	23.45	23.01	2,373
November 19, 2025	23.06	23.08	23.08	23.13	22.85	1,861
November 18, 2025	22.86	22.91	22.91	22.99	22.79	326
November 17, 2025	23.58	23.47	23.47	23.58	23.43	904
November 14, 2025	23.33	22.91	22.91	23.77	22.91	5,450
November 13, 2025	23.15	23.72	23.72	23.72	23.04	925
November 12, 2025	24.4	23.69	23.69	24.4	23.69	728
November 11, 2025	23.91	24.55	24.55	24.55	23.11	3,473
November 10, 2025	23.85	23.85	23.85	23.85	23.85	1,965
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

Halliburton Company (HAL.DE) XETRA